Roche Holding AG (RHHVF) Exchange: OTCQX
Data as of June 26, 2025
$323.35 ($2.45) 0.76%
Roche Holding AG - Daily Information
Click for more stock information on Roche Holding AG.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $321.00 |
| Previous Close | $323.35 |
| High | $323.35 |
| Low | $321.00 |
| Adjusted Open | $321.00 |
| Previous Adjusted Close | $323.35 |
| Adjusted High | $323.35 |
| Adjusted Low | $321.00 |
About Roche Holding AG (RHHVF)
Roche Holding AG operates in the pharmaceuticals and diagnostics businesses in Europe, North America, and Asia. It offers pharmaceutical products for anaemia, anticoagulation therapy, bone, cancer, cardiovascular, central nervous system, chlamydia, coagulation, dermatology, diabetes, drug metabolism disorder, gonorrhea, gout, hemostasis disorders, hepatitis B and C, HIV/AIDS, human papillomavirus, infectious diseases, inflammatory and autoimmune, intensive care medicine, kidney and urogenital tract, leukemia, lipid disorders, lymphoma, metabolic disorders, obesity, occult blood testing, ophthalmology, osteoporosis, pancreatitis, respiratory disorders, rheumatoid arthritis, sepsis, sexually transmitted infections, skin cancer, transplantation, tuberculosis, urinary tract infections, and west nile virus diseases. The company also provides diagnostic solutions for blood gas analysis; blood screening; cancer screening; cardiac markers; cardiovascular testing; cholesterol monitoring; coagulation monitoring, routing, and specialty testing; data management; diabetes monitoring and therapy; electrolytes analysis; emergency medicine; hemostasis; heterogeneous immunochemistry; homogenous immune assays; immunology; infectious diseases; intensive care testing; microarray; neonatal intensive care units; nucleic acid purification; PCR clinical diagnostics; pharmacogenomics; physical fitness and platelet function testing; PCR diagnostic systems; serum work area; urinalysis; and workflow solutions. In addition, it offers products for researchers, such as amplification, cell analysis, gene expression, gene knockdown, genome sequencing, microarrays, nucleic acid purification, protein analysis, PCR systems, and transfection products. The company has collaboration agreements with AmorChem, AbbVie, Xenon Pharmaceuticals, Stratos Genomics, The Garvan Institute, Cornell University, and University of Washington. The company was founded in 1896 and is headquartered in Basel, Switzerland.
Invest in Roche Holding AG (RHHVF)
Historical Stock Data for Roche Holding AG (RHHVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $321.00 | $323.35 | $321.00 | $323.35 | $323.35 | 19,319 |
| 2025-05-29 | $317.01 | $320.90 | $308.51 | $320.90 | $320.90 | 593 |
| 2025-05-28 | $316.35 | $317.11 | $312.73 | $312.73 | $312.73 | 6,805 |
| 2025-05-27 | $320.64 | $321.03 | $313.32 | $316.20 | $316.20 | 2,373 |
| 2025-05-23 | $314.55 | $320.79 | $309.11 | $313.21 | $313.21 | 705 |
| 2025-05-22 | $314.27 | $325.54 | $309.45 | $312.00 | $312.00 | 331 |
| 2025-05-21 | $319.18 | $319.18 | $313.96 | $313.96 | $313.96 | 263 |
| 2025-05-20 | $320.01 | $320.01 | $312.27 | $317.63 | $317.63 | 364 |
| 2025-05-19 | $308.17 | $314.16 | $308.17 | $311.70 | $311.70 | 1,850 |
| 2025-05-16 | $305.63 | $312.79 | $305.33 | $310.97 | $310.97 | 15,633 |
| 2025-05-15 | $305.73 | $309.90 | $302.58 | $309.90 | $309.90 | 90,272 |
| 2025-05-14 | $309.30 | $309.30 | $300.00 | $304.39 | $304.39 | 65,888 |
| 2025-05-13 | $306.42 | $310.29 | $304.53 | $304.53 | $304.53 | 32,178 |
| 2025-05-12 | $308.47 | $320.20 | $303.94 | $320.20 | $320.20 | 1,362 |
| 2025-05-09 | $311.19 | $313.94 | $308.00 | $308.41 | $308.41 | 608 |
| 2025-05-08 | $319.00 | $319.00 | $310.30 | $314.02 | $314.02 | 313 |
| 2025-05-07 | $322.02 | $325.73 | $319.28 | $319.78 | $319.78 | 35,261 |
| 2025-05-06 | $328.43 | $330.29 | $326.36 | $327.44 | $327.44 | 126,445 |
| 2025-05-05 | $329.22 | $334.50 | $328.39 | $333.22 | $333.22 | 246 |
| 2025-05-02 | $330.00 | $330.87 | $328.11 | $329.00 | $329.00 | 38,443 |
| 2025-05-01 | $330.89 | $330.89 | $312.68 | $321.52 | $321.52 | 147 |
| 2025-04-30 | $325.78 | $328.30 | $321.60 | $325.08 | $325.08 | 423 |
| 2025-04-29 | $325.00 | $329.70 | $319.63 | $326.42 | $326.42 | 604 |
| 2025-04-28 | $315.83 | $323.63 | $315.15 | $322.12 | $322.12 | 1,698 |
| 2025-04-25 | $312.55 | $318.07 | $312.55 | $318.07 | $318.07 | 65 |
| 2025-04-24 | $315.00 | $320.00 | $313.38 | $318.68 | $318.68 | 50,097 |
| 2025-04-23 | $312.38 | $320.00 | $307.68 | $313.10 | $313.10 | 2,136 |
| 2025-04-22 | $311.82 | $315.77 | $306.89 | $307.23 | $307.23 | 252 |
| 2025-04-21 | $327.22 | $327.22 | $306.60 | $306.88 | $306.88 | 1,432 |
| 2025-04-17 | $311.47 | $314.29 | $311.47 | $313.62 | $313.62 | 105 |
| 2025-04-16 | $307.00 | $315.71 | $307.00 | $307.42 | $307.42 | 756 |
| 2025-04-15 | $305.16 | $314.36 | $305.16 | $306.95 | $306.95 | 1,347 |
| 2025-04-14 | $300.27 | $307.00 | $300.27 | $303.42 | $303.42 | 1,857 |
| 2025-04-11 | $301.31 | $305.00 | $294.93 | $304.24 | $304.24 | 20,981 |
| 2025-04-10 | $294.47 | $296.83 | $289.87 | $295.55 | $295.55 | 353 |
| 2025-04-09 | $277.88 | $297.30 | $277.00 | $290.96 | $290.96 | 2,650 |
| 2025-04-08 | $293.94 | $298.25 | $287.00 | $287.00 | $287.00 | 1,655 |
| 2025-04-07 | $283.43 | $294.00 | $282.00 | $286.95 | $286.95 | 2,041 |
| 2025-04-04 | $313.05 | $313.05 | $299.37 | $302.00 | $302.00 | 1,452 |
| 2025-04-03 | $325.00 | $328.37 | $320.92 | $324.14 | $324.14 | 2,035 |
| 2025-04-02 | $325.71 | $328.40 | $306.25 | $328.40 | $328.40 | 17,211 |
| 2025-04-01 | $328.63 | $334.14 | $328.63 | $329.00 | $329.00 | 686 |
| 2025-03-31 | $334.47 | $337.32 | $324.90 | $326.87 | $326.87 | 7,666 |
| 2025-03-28 | $336.35 | $339.65 | $331.90 | $339.65 | $339.65 | 527 |
| 2025-03-27 | $335.00 | $344.00 | $329.01 | $331.43 | $321.04 | 235 |
| 2025-03-26 | $342.11 | $346.67 | $336.43 | $340.00 | $329.34 | 956 |
| 2025-03-25 | $348.00 | $350.84 | $343.31 | $345.04 | $334.22 | 22,299 |
| 2025-03-24 | $347.64 | $348.07 | $341.56 | $343.98 | $333.20 | 6,560 |
| 2025-03-21 | $346.38 | $352.13 | $346.38 | $350.66 | $339.67 | 3,917 |
| 2025-03-20 | $346.44 | $348.20 | $343.89 | $346.81 | $335.94 | 2,401 |
| 2025-03-19 | $346.19 | $350.15 | $345.36 | $348.48 | $337.56 | 1,943 |
| 2025-03-18 | $351.00 | $353.94 | $350.00 | $350.77 | $339.77 | 1,035 |
| 2025-03-17 | $354.06 | $354.19 | $350.54 | $351.50 | $340.48 | 1,312 |
| 2025-03-14 | $341.56 | $348.38 | $340.53 | $344.01 | $344.01 | 1,461 |
| 2025-03-13 | $345.07 | $345.75 | $338.80 | $341.79 | $341.79 | 1,537 |
| 2025-03-12 | $351.40 | $351.40 | $345.51 | $347.00 | $347.00 | 4,447 |
| 2025-03-11 | $339.48 | $341.76 | $333.83 | $338.85 | $338.85 | 1,445 |
| 2025-03-10 | $347.64 | $350.68 | $345.82 | $346.00 | $346.00 | 761 |
| 2025-03-07 | $346.50 | $350.00 | $346.17 | $346.47 | $346.47 | 30,413 |
| 2025-03-06 | $335.52 | $345.00 | $335.52 | $342.00 | $342.00 | 290 |
| 2025-03-05 | $339.00 | $345.26 | $338.08 | $341.37 | $341.37 | 1,007 |
| 2025-03-04 | $340.00 | $347.10 | $337.30 | $346.99 | $346.99 | 834 |
| 2025-03-03 | $337.26 | $338.52 | $332.88 | $337.79 | $337.79 | 575 |
| 2025-02-28 | $326.69 | $333.35 | $326.69 | $329.35 | $329.35 | 1,573 |
| 2025-02-27 | $328.50 | $331.20 | $328.50 | $331.20 | $331.20 | 12,676 |
| 2025-02-26 | $332.89 | $336.23 | $331.30 | $331.87 | $331.87 | 11,858 |
| 2025-02-25 | $332.20 | $335.56 | $332.20 | $335.56 | $335.56 | 300 |
| 2025-02-24 | $328.20 | $335.00 | $328.20 | $335.00 | $335.00 | 632 |
| 2025-02-21 | $327.40 | $333.49 | $327.40 | $328.74 | $328.74 | 1,140 |
| 2025-02-20 | $324.32 | $329.23 | $324.00 | $324.00 | $324.00 | 847 |
| 2025-02-19 | $327.57 | $328.26 | $327.06 | $327.20 | $327.20 | 2,949 |
| 2025-02-18 | $324.09 | $328.69 | $323.96 | $327.00 | $327.00 | 813 |
| 2025-02-14 | $330.00 | $330.15 | $325.82 | $326.74 | $326.74 | 183 |
| 2025-02-13 | $325.00 | $330.00 | $323.58 | $330.00 | $330.00 | 1,567 |
| 2025-02-12 | $317.11 | $319.57 | $317.01 | $317.01 | $317.01 | 3,952 |
| 2025-02-11 | $318.39 | $318.39 | $313.35 | $316.00 | $316.00 | 622 |
| 2025-02-10 | $318.00 | $320.10 | $315.62 | $315.62 | $315.62 | 412 |
| 2025-02-07 | $319.80 | $319.80 | $313.42 | $313.42 | $313.42 | 239 |
| 2025-02-06 | $318.28 | $321.00 | $316.22 | $316.99 | $316.99 | 1,352 |
| 2025-02-05 | $320.29 | $324.84 | $320.29 | $320.64 | $320.64 | 52,930 |
| 2025-02-04 | $314.00 | $318.14 | $313.32 | $316.40 | $316.40 | 21,570 |
| 2025-02-03 | $310.89 | $314.82 | $309.26 | $313.87 | $313.87 | 2,134 |
| 2025-01-31 | $312.36 | $316.72 | $311.65 | $313.00 | $313.00 | 842 |
| 2025-01-30 | $314.94 | $318.00 | $312.80 | $316.42 | $316.42 | 2,570 |
| 2025-01-29 | $310.59 | $312.10 | $307.97 | $312.10 | $312.10 | 617 |
| 2025-01-28 | $311.51 | $313.71 | $306.93 | $309.55 | $309.55 | 808 |
| 2025-01-27 | $311.37 | $311.90 | $308.63 | $311.90 | $311.90 | 10,671 |
| 2025-01-24 | $304.49 | $305.50 | $303.23 | $305.31 | $305.31 | 1,100 |
| 2025-01-23 | $302.48 | $305.00 | $300.63 | $304.04 | $304.04 | 1,488 |
| 2025-01-22 | $301.60 | $304.28 | $297.82 | $304.28 | $304.28 | 7,815 |
| 2025-01-21 | $293.75 | $299.53 | $293.75 | $297.89 | $297.89 | 999 |
| 2025-01-17 | $290.23 | $292.24 | $287.52 | $288.70 | $288.70 | 3,973 |
| 2025-01-16 | $292.00 | $295.66 | $290.43 | $294.79 | $294.79 | 389 |
| 2025-01-15 | $291.07 | $291.61 | $287.79 | $291.61 | $291.61 | 8,084 |
| 2025-01-14 | $287.79 | $291.99 | $285.78 | $287.35 | $287.35 | 4,278 |
| 2025-01-13 | $288.60 | $289.40 | $285.50 | $285.50 | $285.50 | 11,114 |
| 2025-01-10 | $297.40 | $297.40 | $288.41 | $288.71 | $288.71 | 4,092 |
| 2025-01-08 | $289.61 | $289.61 | $289.61 | $289.61 | $289.61 | 301 |
| 2025-01-07 | $285.00 | $291.36 | $280.00 | $291.14 | $291.14 | 995 |
| 2025-01-06 | $284.00 | $285.00 | $280.80 | $285.00 | $285.00 | 271 |
| 2025-01-03 | $281.65 | $283.26 | $277.82 | $282.00 | $282.00 | 2,519 |
| 2025-01-02 | $286.10 | $286.10 | $273.10 | $273.10 | $273.10 | 176 |
| 2024-12-31 | $279.15 | $283.54 | $277.72 | $280.00 | $280.00 | 242 |
| 2024-12-30 | $277.24 | $285.00 | $277.20 | $285.00 | $285.00 | 768 |
| 2024-12-27 | $278.56 | $282.85 | $278.56 | $280.86 | $280.86 | 2,667 |
| 2024-12-26 | $277.88 | $281.50 | $277.88 | $281.50 | $281.50 | 647 |
| 2024-12-24 | $269.80 | $280.00 | $269.80 | $275.83 | $275.83 | 797 |
| 2024-12-23 | $277.49 | $280.23 | $273.93 | $275.23 | $275.23 | 15,691 |
| 2024-12-20 | $273.91 | $279.19 | $272.72 | $275.00 | $275.00 | 3,099 |
| 2024-12-19 | $279.26 | $279.26 | $269.88 | $277.69 | $277.69 | 21,973 |
| 2024-12-18 | $283.72 | $287.71 | $282.19 | $287.71 | $287.71 | 1,045 |
| 2024-12-17 | $287.24 | $289.10 | $284.66 | $289.10 | $289.10 | 3,652 |
| 2024-12-16 | $283.14 | $288.80 | $283.14 | $283.70 | $283.70 | 1,208 |
| 2024-12-13 | $282.20 | $284.21 | $281.47 | $284.21 | $284.21 | 1,124 |
| 2024-12-12 | $288.89 | $288.89 | $283.17 | $288.89 | $288.89 | 411 |
| 2024-12-11 | $287.24 | $289.09 | $285.98 | $287.59 | $287.59 | 2,507 |
| 2024-12-10 | $288.49 | $291.05 | $285.36 | $286.70 | $286.70 | 354 |
| 2024-12-09 | $290.00 | $296.80 | $286.95 | $289.04 | $289.04 | 5,892 |
| 2024-12-06 | $289.87 | $294.10 | $288.63 | $288.63 | $288.63 | 575 |
| 2024-12-05 | $288.22 | $292.44 | $286.83 | $290.72 | $290.72 | 923 |
| 2024-12-04 | $288.34 | $289.38 | $283.72 | $284.98 | $284.98 | 1,385 |
| 2024-12-03 | $290.00 | $290.00 | $285.50 | $286.53 | $286.53 | 962 |
| 2024-12-02 | $287.00 | $289.41 | $285.28 | $285.51 | $285.51 | 773 |
| 2024-11-29 | $288.89 | $289.29 | $285.56 | $287.90 | $287.90 | 175 |
| 2024-11-27 | $287.24 | $288.25 | $282.00 | $282.00 | $282.00 | 373 |
| 2024-11-26 | $283.27 | $285.04 | $282.55 | $283.14 | $283.14 | 244 |
| 2024-11-25 | $284.42 | $287.95 | $283.53 | $287.01 | $287.01 | 2,094 |
| 2024-11-22 | $286.52 | $287.04 | $281.76 | $287.04 | $287.04 | 21,105 |
| 2024-11-21 | $281.13 | $286.19 | $279.75 | $285.14 | $285.14 | 536 |
| 2024-11-20 | $281.03 | $284.17 | $278.05 | $279.58 | $279.58 | 1,414 |
| 2024-11-19 | $281.48 | $286.81 | $280.85 | $282.66 | $282.66 | 1,822 |
| 2024-11-18 | $284.86 | $287.60 | $280.77 | $285.04 | $285.04 | 1,640 |
| 2024-11-15 | $285.30 | $290.58 | $280.08 | $280.08 | $280.08 | 1,841 |
| 2024-11-14 | $290.90 | $297.51 | $289.09 | $289.09 | $289.09 | 39,768 |
| 2024-11-13 | $297.00 | $299.36 | $294.88 | $294.88 | $294.88 | 14,813 |
| 2024-11-12 | $296.87 | $300.00 | $294.78 | $299.36 | $299.36 | 13,159 |
| 2024-11-11 | $300.00 | $304.08 | $298.90 | $300.09 | $300.09 | 7,052 |
| 2024-11-08 | $300.58 | $304.99 | $296.24 | $299.84 | $299.84 | 371 |
| 2024-11-07 | $305.44 | $306.91 | $302.46 | $302.82 | $302.82 | 7,344 |
| 2024-11-06 | $306.19 | $306.21 | $302.00 | $302.20 | $302.20 | 683 |
| 2024-11-05 | $315.98 | $315.98 | $308.29 | $308.29 | $308.29 | 228 |
| 2024-11-04 | $317.27 | $317.27 | $312.00 | $312.50 | $312.50 | 3,062 |
| 2024-11-01 | $315.51 | $315.51 | $311.82 | $312.59 | $312.59 | 151 |
| 2024-10-31 | $309.21 | $311.53 | $308.09 | $308.09 | $308.09 | 7,382 |
| 2024-10-30 | $310.90 | $313.13 | $310.90 | $312.30 | $312.30 | 303 |
| 2024-10-29 | $316.82 | $319.92 | $315.64 | $315.64 | $315.64 | 486 |
| 2024-10-28 | $320.44 | $324.09 | $317.87 | $318.01 | $318.01 | 347 |
| 2024-10-25 | $320.99 | $324.50 | $320.85 | $320.85 | $320.85 | 630 |
| 2024-10-24 | $322.11 | $323.68 | $320.07 | $321.00 | $321.00 | 64 |
| 2024-10-23 | $321.47 | $321.47 | $316.80 | $321.00 | $321.00 | 677 |
| 2024-10-22 | $311.00 | $314.40 | $311.00 | $313.74 | $313.74 | 24,299 |
| 2024-10-21 | $317.57 | $317.57 | $311.87 | $311.87 | $311.87 | 804 |
| 2024-10-18 | $313.63 | $317.33 | $312.62 | $312.62 | $312.62 | 1,488 |
| 2024-10-17 | $310.52 | $314.41 | $310.39 | $312.58 | $312.58 | 1,060 |
| 2024-10-16 | $312.99 | $315.17 | $307.61 | $307.61 | $307.61 | 230 |
| 2024-10-15 | $312.25 | $317.94 | $310.40 | $315.00 | $315.00 | 391 |
| 2024-10-14 | $311.00 | $314.92 | $310.11 | $312.50 | $312.50 | 449 |
| 2024-10-11 | $312.00 | $313.78 | $309.21 | $311.56 | $311.56 | 700 |
| 2024-10-10 | $306.86 | $313.24 | $305.70 | $307.36 | $307.36 | 303 |
| 2024-10-09 | $302.02 | $311.63 | $302.02 | $311.63 | $311.63 | 37,927 |
| 2024-10-08 | $306.11 | $307.14 | $304.42 | $306.14 | $306.14 | 595 |
| 2024-10-07 | $301.64 | $304.16 | $300.00 | $303.23 | $303.23 | 539 |
| 2024-10-04 | $303.11 | $303.11 | $300.29 | $300.29 | $300.29 | 29 |
| 2024-10-03 | $306.24 | $311.98 | $304.29 | $306.57 | $306.57 | 164 |
| 2024-10-02 | $313.86 | $315.22 | $311.60 | $314.35 | $314.35 | 5,460 |
| 2024-10-01 | $317.96 | $319.03 | $312.10 | $312.44 | $312.44 | 403 |
| 2024-09-30 | $324.63 | $324.63 | $318.29 | $318.29 | $318.29 | 122 |
| 2024-09-27 | $321.90 | $322.57 | $321.11 | $322.00 | $322.00 | 506 |
| 2024-09-26 | $316.40 | $321.00 | $316.40 | $321.00 | $321.00 | 392 |
| 2024-09-25 | $317.96 | $322.66 | $317.17 | $317.17 | $317.17 | 104 |
| 2024-09-24 | $315.00 | $320.43 | $314.48 | $320.43 | $320.43 | 1,606 |
| 2024-09-23 | $317.14 | $319.50 | $312.36 | $313.26 | $313.26 | 459 |
| 2024-09-20 | $318.72 | $318.72 | $312.91 | $318.23 | $318.23 | 34 |
| 2024-09-19 | $319.12 | $320.28 | $313.42 | $317.65 | $317.65 | 1,078 |
| 2024-09-18 | $313.45 | $321.77 | $313.45 | $314.87 | $314.87 | 174 |
| 2024-09-17 | $314.85 | $317.27 | $312.01 | $317.27 | $317.27 | 601 |
| 2024-09-16 | $314.71 | $314.71 | $310.36 | $312.83 | $312.83 | 205 |
| 2024-09-13 | $317.91 | $317.91 | $308.41 | $308.41 | $308.41 | 500 |
| 2024-09-12 | $305.61 | $312.47 | $305.61 | $306.00 | $306.00 | 50,370 |
| 2024-09-11 | $315.68 | $317.55 | $299.20 | $316.22 | $316.22 | 667 |
| 2024-09-10 | $316.89 | $318.65 | $314.35 | $314.74 | $314.74 | 15,563 |
| 2024-09-09 | $310.76 | $315.58 | $310.76 | $311.92 | $311.92 | 6,751 |
| 2024-09-06 | $326.26 | $328.68 | $322.46 | $322.46 | $322.46 | 468 |
| 2024-09-05 | $326.25 | $326.78 | $322.57 | $323.57 | $323.57 | 1,218 |
| 2024-09-04 | $329.00 | $330.73 | $325.80 | $329.98 | $329.98 | 3,032 |
| 2024-09-03 | $331.19 | $332.00 | $326.49 | $326.92 | $326.92 | 715 |
| 2024-08-30 | $338.01 | $340.88 | $335.69 | $336.07 | $336.07 | 480 |
| 2024-08-29 | $335.43 | $337.94 | $333.93 | $334.43 | $334.43 | 10,225 |
| 2024-08-28 | $334.99 | $336.00 | $332.28 | $336.00 | $336.00 | 70 |
| 2024-08-27 | $330.92 | $335.57 | $330.00 | $335.57 | $335.57 | 510 |
| 2024-08-26 | $333.98 | $337.19 | $333.57 | $334.35 | $334.35 | 1,123 |
| 2024-08-23 | $332.40 | $333.00 | $331.61 | $332.66 | $332.66 | 1,438 |
| 2024-08-22 | $332.50 | $333.25 | $331.20 | $331.76 | $331.76 | 138,319 |
| 2024-08-21 | $330.59 | $331.27 | $330.59 | $331.27 | $331.27 | 6,511 |
| 2024-08-20 | $330.00 | $330.38 | $328.70 | $328.70 | $328.70 | 209 |
| 2024-08-19 | $324.47 | $328.69 | $324.47 | $328.69 | $328.69 | 601 |
| 2024-08-16 | $322.23 | $324.98 | $321.69 | $321.69 | $321.69 | 7,006 |
| 2024-08-15 | $324.56 | $324.79 | $321.07 | $321.07 | $321.07 | 143 |
| 2024-08-14 | $319.85 | $324.40 | $319.85 | $324.35 | $324.35 | 243 |
| 2024-08-13 | $322.30 | $322.36 | $320.33 | $320.33 | $320.33 | 22,262 |
| 2024-08-12 | $317.10 | $320.04 | $314.74 | $319.63 | $319.63 | 351 |
| 2024-08-09 | $318.98 | $320.77 | $316.35 | $319.49 | $319.49 | 755 |
| 2024-08-08 | $318.09 | $318.98 | $314.80 | $318.98 | $318.98 | 522 |
| 2024-08-07 | $315.17 | $318.98 | $315.17 | $318.98 | $318.98 | 3,205 |
| 2024-08-06 | $309.57 | $320.64 | $309.10 | $320.64 | $320.64 | 315 |
| 2024-08-05 | $315.77 | $322.10 | $314.49 | $320.48 | $320.48 | 14,186 |
| 2024-08-02 | $325.56 | $332.73 | $323.81 | $332.73 | $332.73 | 20,063 |
| 2024-08-01 | $321.00 | $331.40 | $319.00 | $322.05 | $322.05 | 88,581 |
| 2024-07-31 | $330.22 | $330.22 | $320.58 | $320.97 | $320.97 | 853 |
| 2024-07-30 | $322.83 | $322.84 | $321.15 | $321.15 | $321.15 | 1,430 |
| 2024-07-29 | $322.69 | $322.81 | $320.92 | $321.47 | $321.47 | 274 |
| 2024-07-26 | $319.90 | $325.13 | $319.72 | $320.19 | $320.19 | 79,498 |
| 2024-07-25 | $317.42 | $318.00 | $313.59 | $316.67 | $316.67 | 5,793 |
| 2024-07-24 | $308.40 | $311.44 | $308.40 | $311.44 | $311.44 | 578 |
| 2024-07-23 | $307.40 | $307.52 | $305.39 | $305.39 | $305.39 | 6,840 |
| 2024-07-22 | $313.87 | $315.90 | $311.87 | $315.00 | $315.00 | 1,092 |
| 2024-07-19 | $314.60 | $315.15 | $311.61 | $311.61 | $311.61 | 5,120 |
| 2024-07-18 | $312.50 | $314.25 | $311.91 | $314.25 | $314.25 | 528 |
| 2024-07-17 | $310.06 | $313.91 | $310.05 | $313.91 | $313.91 | 2,554 |
| 2024-07-16 | $288.01 | $289.35 | $288.01 | $288.79 | $288.79 | 4,075 |
| 2024-07-15 | $291.86 | $292.00 | $287.20 | $287.20 | $287.20 | 26,646 |
| 2024-07-12 | $284.90 | $285.55 | $284.00 | $285.55 | $285.55 | 249 |
| 2024-07-11 | $281.46 | $282.34 | $280.29 | $281.04 | $281.04 | 1,257 |
| 2024-07-10 | $274.22 | $278.23 | $273.70 | $276.07 | $276.07 | 1,933 |
| 2024-07-09 | $272.53 | $273.91 | $269.29 | $269.29 | $269.29 | 2,588 |
| 2024-07-08 | $272.20 | $272.20 | $267.55 | $269.80 | $269.80 | 646 |
| 2024-07-05 | $271.51 | $272.33 | $269.69 | $270.19 | $270.19 | 196 |
| 2024-07-03 | $274.31 | $276.32 | $272.33 | $272.33 | $272.33 | 31 |
| 2024-07-02 | $271.68 | $279.00 | $267.80 | $267.80 | $267.80 | 241 |
| 2024-07-01 | $266.59 | $277.09 | $266.59 | $276.25 | $276.25 | 822 |
| 2024-06-28 | $276.81 | $278.25 | $270.26 | $277.14 | $277.14 | 495 |
| 2024-06-27 | $271.82 | $279.51 | $269.53 | $278.40 | $278.40 | 945 |
| 2024-06-26 | $274.50 | $279.06 | $270.43 | $270.43 | $270.43 | 3,434 |
| 2024-06-25 | $273.12 | $284.89 | $273.12 | $280.16 | $280.16 | 3,078 |
| 2024-06-24 | $280.00 | $285.08 | $280.00 | $285.08 | $285.08 | 1,508 |
| 2024-06-21 | $282.90 | $283.58 | $278.00 | $283.50 | $283.50 | 1,941 |
| 2024-06-20 | $283.28 | $283.28 | $269.15 | $279.42 | $279.42 | 2,186 |
| 2024-06-18 | $280.06 | $281.23 | $266.70 | $269.65 | $269.65 | 12,474 |
| 2024-06-17 | $269.69 | $279.40 | $266.72 | $266.80 | $266.80 | 6,023 |
| 2024-06-14 | $277.90 | $278.71 | $270.09 | $270.09 | $270.09 | 700 |
| 2024-06-13 | $267.07 | $275.25 | $264.63 | $274.01 | $274.01 | 10,112 |
| 2024-06-12 | $272.00 | $272.48 | $262.00 | $272.48 | $272.48 | 39,836 |
| 2024-06-11 | $262.93 | $269.00 | $262.93 | $266.31 | $266.31 | 4,180 |
| 2024-06-10 | $258.54 | $269.62 | $258.54 | $267.60 | $267.60 | 14,858 |
| 2024-06-07 | $263.61 | $271.06 | $262.01 | $262.01 | $262.01 | 1,746 |
| 2024-06-06 | $262.34 | $267.78 | $262.34 | $267.78 | $267.78 | 113 |
| 2024-06-05 | $265.00 | $267.26 | $262.60 | $264.58 | $264.58 | 51,137 |
| 2024-06-04 | $260.00 | $263.56 | $256.09 | $259.52 | $259.52 | 729 |
| 2024-06-03 | $250.00 | $260.00 | $250.00 | $257.37 | $257.37 | 757 |
| 2024-05-31 | $249.50 | $256.59 | $248.36 | $248.36 | $248.36 | 2,062 |
| 2024-05-30 | $247.20 | $257.20 | $247.20 | $257.20 | $257.20 | 322 |
| 2024-05-29 | $247.86 | $253.13 | $247.86 | $251.92 | $251.92 | 1,083 |
| 2024-05-28 | $250.00 | $253.81 | $248.02 | $251.53 | $251.53 | 16,092 |
| 2024-05-24 | $254.32 | $254.46 | $248.34 | $254.46 | $254.46 | 232 |
| 2024-05-23 | $255.54 | $255.54 | $250.01 | $253.60 | $253.60 | 2,731 |
| 2024-05-22 | $253.35 | $255.19 | $250.00 | $251.34 | $251.34 | 1,058 |
| 2024-05-21 | $260.00 | $260.64 | $258.30 | $260.63 | $260.63 | 28,792 |
| 2024-05-20 | $269.25 | $270.00 | $260.30 | $262.44 | $262.44 | 567 |
| 2024-05-17 | $261.27 | $263.86 | $260.00 | $261.49 | $261.49 | 1,454 |
| 2024-05-16 | $256.65 | $261.27 | $256.65 | $261.27 | $261.27 | 25,390 |
| 2024-05-15 | $248.75 | $250.94 | $246.70 | $248.24 | $248.24 | 297 |
| 2024-05-14 | $245.90 | $247.60 | $243.11 | $244.14 | $244.14 | 767 |
| 2024-05-13 | $250.00 | $251.49 | $241.56 | $242.58 | $242.58 | 1,822 |
| 2024-05-10 | $244.56 | $250.00 | $244.56 | $245.30 | $245.30 | 2,569 |
| 2024-05-09 | $241.64 | $246.56 | $240.00 | $244.10 | $244.10 | 611 |
| 2024-05-08 | $240.14 | $244.56 | $240.14 | $241.36 | $241.36 | 11,157 |
| 2024-05-07 | $233.50 | $244.92 | $233.50 | $244.00 | $244.00 | 3,007 |
| 2024-05-06 | $233.12 | $242.65 | $233.12 | $233.27 | $233.27 | 1,211 |
| 2024-05-03 | $238.06 | $240.41 | $237.29 | $237.29 | $237.29 | 333 |
| 2024-05-02 | $239.17 | $240.24 | $234.20 | $235.30 | $235.30 | 5,310 |
| 2024-05-01 | $246.08 | $246.08 | $235.81 | $236.00 | $236.00 | 3,898 |
| 2024-04-30 | $240.00 | $243.38 | $235.80 | $238.80 | $238.80 | 2,994 |
| 2024-04-29 | $240.12 | $244.34 | $240.12 | $240.12 | $240.12 | 2,267 |
| 2024-04-26 | $236.99 | $246.53 | $235.80 | $242.36 | $242.36 | 369 |
| 2024-04-25 | $236.73 | $241.74 | $235.84 | $237.72 | $237.72 | 11,070 |
| 2024-04-24 | $243.40 | $247.55 | $235.77 | $241.51 | $241.51 | 928 |
| 2024-04-23 | $248.21 | $251.99 | $248.21 | $250.79 | $250.79 | 1,274 |
| 2024-04-22 | $244.00 | $249.91 | $244.00 | $245.18 | $245.18 | 1,298 |
| 2024-04-19 | $237.09 | $243.98 | $237.09 | $243.98 | $243.98 | 5,153 |
| 2024-04-18 | $236.98 | $243.80 | $236.98 | $240.06 | $240.06 | 1,675 |
| 2024-04-17 | $240.36 | $242.94 | $238.05 | $242.62 | $242.62 | 3,474 |
| 2024-04-16 | $238.85 | $243.70 | $238.85 | $243.50 | $243.50 | 3,681 |
| 2024-04-15 | $248.01 | $248.01 | $243.38 | $244.48 | $244.48 | 403 |
| 2024-04-12 | $246.58 | $248.88 | $244.91 | $244.91 | $244.91 | 766 |
| 2024-04-11 | $249.00 | $249.20 | $246.70 | $247.30 | $247.30 | 128,058 |
| 2024-04-10 | $246.57 | $246.57 | $241.23 | $245.61 | $245.61 | 2,444 |
| 2024-04-09 | $243.46 | $246.86 | $243.46 | $244.60 | $244.60 | 968 |
| 2024-04-08 | $237.81 | $242.54 | $237.81 | $242.53 | $242.53 | 1,097 |
| 2024-04-05 | $245.00 | $245.77 | $240.32 | $242.53 | $242.53 | 1,097 |
| 2024-04-04 | $245.92 | $250.24 | $245.92 | $246.60 | $246.60 | 2,471 |
| 2024-04-03 | $250.00 | $251.49 | $247.41 | $250.01 | $250.01 | 155 |
| 2024-04-02 | $250.99 | $252.00 | $250.00 | $250.01 | $250.01 | 155 |
| 2024-04-01 | $260.96 | $260.96 | $250.00 | $252.41 | $252.41 | 2,195 |
| 2024-03-28 | $254.11 | $256.20 | $247.86 | $256.16 | $256.16 | 655 |
| 2024-03-27 | $245.01 | $252.40 | $245.01 | $252.40 | $252.40 | 527 |
| 2024-03-26 | $248.22 | $252.30 | $248.22 | $250.20 | $250.20 | 5,961 |
| 2024-03-25 | $252.57 | $252.96 | $247.92 | $252.96 | $252.96 | 1,635 |
| 2024-03-22 | $252.96 | $252.96 | $250.00 | $250.83 | $250.83 | 8,123 |
| 2024-03-21 | $252.72 | $252.72 | $248.28 | $251.30 | $251.30 | 389 |
| 2024-03-20 | $258.33 | $261.04 | $256.15 | $260.02 | $260.02 | 1,436 |
| 2024-03-19 | $257.59 | $259.52 | $255.77 | $259.06 | $259.06 | 2,255 |
| 2024-03-18 | $259.67 | $260.55 | $256.45 | $257.65 | $257.65 | 1,994 |
| 2024-03-15 | $262.50 | $263.33 | $256.78 | $262.38 | $262.38 | 1,087 |
| 2024-03-14 | $262.90 | $264.20 | $261.30 | $264.20 | $264.20 | 207 |
| 2024-03-13 | $271.72 | $276.08 | $271.69 | $272.30 | $261.49 | 687 |
| 2024-03-12 | $278.22 | $279.39 | $277.36 | $279.39 | $268.29 | 1,210 |
| 2024-03-11 | $269.74 | $276.43 | $269.74 | $272.80 | $261.97 | 2,298 |
| 2024-03-08 | $270.39 | $272.00 | $267.62 | $271.17 | $260.40 | 11,824 |
| 2024-03-07 | $266.25 | $271.60 | $266.25 | $268.30 | $257.65 | 360 |
| 2024-03-06 | $262.11 | $268.20 | $262.11 | $268.20 | $257.55 | 1,141 |
| 2024-03-05 | $261.54 | $267.70 | $261.54 | $266.60 | $256.01 | 927 |
| 2024-03-04 | $257.89 | $265.20 | $257.89 | $262.13 | $262.13 | 574 |
| 2024-03-01 | $263.00 | $265.10 | $262.50 | $262.50 | $262.50 | 1,022 |
| 2024-02-29 | $264.00 | $264.00 | $260.50 | $260.50 | $260.50 | 1,628 |
| 2024-02-28 | $261.33 | $263.27 | $261.30 | $263.16 | $263.16 | 116,530 |
| 2024-02-27 | $261.20 | $264.85 | $261.20 | $264.02 | $264.02 | 1,068 |
| 2024-02-26 | $267.00 | $267.00 | $257.00 | $257.00 | $257.00 | 421 |
| 2024-02-23 | $261.25 | $267.20 | $258.50 | $264.18 | $264.18 | 1,833 |
| 2024-02-22 | $256.50 | $263.60 | $256.50 | $258.59 | $258.59 | 2,088 |
| 2024-02-21 | $263.80 | $263.80 | $260.60 | $262.75 | $262.75 | 254 |
| 2024-02-20 | $261.50 | $267.50 | $259.80 | $259.80 | $259.80 | 886 |
| 2024-02-16 | $259.40 | $259.70 | $254.50 | $255.06 | $255.06 | 299 |
| 2024-02-15 | $259.40 | $260.50 | $255.43 | $259.09 | $259.09 | 964 |
| 2024-02-14 | $258.50 | $260.00 | $252.91 | $252.91 | $252.91 | 4,172 |
| 2024-02-13 | $255.00 | $259.90 | $253.50 | $253.50 | $253.50 | 248 |
| 2024-02-12 | $255.39 | $260.58 | $253.73 | $260.58 | $260.58 | 7,945 |
| 2024-02-09 | $255.75 | $259.80 | $255.30 | $256.20 | $256.20 | 11,252 |
| 2024-02-08 | $262.00 | $262.00 | $255.79 | $255.79 | $255.79 | 549 |
| 2024-02-07 | $261.20 | $265.20 | $260.06 | $261.00 | $261.00 | 10,850 |
| 2024-02-06 | $262.00 | $266.19 | $260.23 | $265.00 | $265.00 | 33,477 |
| 2024-02-05 | $268.50 | $268.50 | $263.18 | $265.39 | $265.39 | 1,520 |
| 2024-02-02 | $273.90 | $274.50 | $269.50 | $273.60 | $273.60 | 315 |
| 2024-02-01 | $275.85 | $275.85 | $270.01 | $271.31 | $271.31 | 840 |
| 2024-01-31 | $284.50 | $289.97 | $283.44 | $283.44 | $283.44 | 3,304 |
| 2024-01-30 | $284.50 | $289.00 | $283.20 | $289.00 | $289.00 | 527 |
| 2024-01-29 | $287.30 | $287.99 | $283.00 | $285.40 | $285.40 | 13,465 |
| 2024-01-26 | $284.50 | $289.30 | $283.86 | $283.86 | $283.86 | 1,260 |
| 2024-01-25 | $280.50 | $281.70 | $274.50 | $279.80 | $279.80 | 1,009 |
| 2024-01-24 | $279.75 | $279.90 | $279.00 | $279.90 | $279.90 | 57,621 |
| 2024-01-23 | $279.10 | $284.50 | $278.00 | $283.00 | $283.00 | 817 |
| 2024-01-22 | $284.00 | $289.50 | $282.00 | $285.39 | $285.39 | 4,285 |
| 2024-01-19 | $283.90 | $285.00 | $277.50 | $283.57 | $283.57 | 841 |
| 2024-01-18 | $286.63 | $286.63 | $281.10 | $282.60 | $282.60 | 2,742 |
| 2024-01-17 | $286.20 | $287.00 | $286.20 | $286.20 | $286.20 | 2,600 |
| 2024-01-16 | $294.00 | $294.00 | $286.50 | $290.50 | $290.50 | 2,627 |
| 2024-01-12 | $297.50 | $297.87 | $293.41 | $293.41 | $293.41 | 831 |
| 2024-01-11 | $297.84 | $297.84 | $292.75 | $292.75 | $292.75 | 4,285 |
| 2024-01-10 | $295.00 | $298.10 | $295.00 | $297.58 | $297.58 | 5,780 |
| 2024-01-09 | $299.00 | $300.00 | $298.10 | $298.96 | $298.96 | 3,655 |
| 2024-01-08 | $298.50 | $298.50 | $293.69 | $296.60 | $296.60 | 2,118 |
| 2024-01-05 | $292.50 | $298.93 | $292.50 | $298.93 | $298.93 | 3,924 |
| 2024-01-04 | $299.50 | $299.50 | $295.00 | $296.00 | $296.00 | 2,643 |
| 2024-01-03 | $295.00 | $298.00 | $293.59 | $297.50 | $297.50 | 1,916 |
| 2024-01-02 | $287.13 | $291.50 | $283.00 | $285.54 | $285.54 | 1,653 |
| 2023-12-29 | $286.50 | $292.20 | $284.50 | $285.00 | $285.00 | 2,226 |
| 2023-12-28 | $292.90 | $293.00 | $283.00 | $285.37 | $285.37 | 2,154 |
| 2023-12-27 | $290.86 | $292.92 | $284.00 | $285.80 | $285.80 | 3,440 |
| 2023-12-26 | $280.29 | $288.53 | $280.29 | $285.14 | $285.14 | 2,285 |
| 2023-12-22 | $281.16 | $286.34 | $275.00 | $275.50 | $275.50 | 1,707 |
| 2023-12-21 | $281.47 | $287.68 | $280.01 | $280.94 | $280.94 | 1,814 |
| 2023-12-20 | $283.00 | $284.00 | $272.62 | $284.00 | $284.00 | 1,421 |
| 2023-12-19 | $278.95 | $284.00 | $278.95 | $283.84 | $283.84 | 7,817 |
| 2023-12-18 | $285.50 | $285.50 | $279.24 | $280.04 | $280.04 | 504 |
| 2023-12-15 | $278.70 | $285.91 | $277.00 | $277.00 | $277.00 | 907 |
| 2023-12-14 | $288.50 | $288.50 | $282.75 | $284.20 | $284.20 | 2,800 |
| 2023-12-13 | $286.00 | $290.80 | $285.50 | $290.50 | $290.50 | 2,744 |
| 2023-12-12 | $290.00 | $292.20 | $285.00 | $288.21 | $288.21 | 535 |
| 2023-12-11 | $286.50 | $289.70 | $286.00 | $286.04 | $286.04 | 575 |
| 2023-12-08 | $286.40 | $290.00 | $285.30 | $285.30 | $285.30 | 574 |
| 2023-12-07 | $284.50 | $287.24 | $284.00 | $284.00 | $284.00 | 1,361 |
| 2023-12-06 | $286.00 | $286.42 | $282.80 | $285.01 | $285.01 | 1,053 |
| 2023-12-05 | $285.20 | $288.90 | $285.20 | $286.00 | $286.00 | 3,952 |
| 2023-12-04 | $274.57 | $285.67 | $274.57 | $282.89 | $282.89 | 2,876 |
| 2023-12-01 | $266.95 | $277.43 | $266.95 | $276.04 | $276.04 | 2,535 |
| 2023-11-30 | $269.16 | $274.21 | $265.00 | $265.00 | $265.00 | 874 |
| 2023-11-29 | $267.04 | $270.67 | $265.54 | $265.59 | $265.59 | 221 |
| 2023-11-28 | $266.00 | $269.50 | $265.00 | $265.50 | $265.50 | 926 |
| 2023-11-27 | $269.15 | $271.52 | $266.18 | $266.18 | $266.18 | 1,058 |
| 2023-11-24 | $269.49 | $273.27 | $268.61 | $273.27 | $273.27 | 1,131 |
| 2023-11-22 | $266.36 | $268.71 | $265.75 | $265.75 | $265.75 | 2,277 |
| 2023-11-21 | $266.19 | $268.99 | $266.19 | $268.99 | $268.99 | 305 |
| 2023-11-20 | $265.01 | $269.00 | $265.01 | $269.00 | $269.00 | 2,117 |
| 2023-11-17 | $268.20 | $269.25 | $262.00 | $262.00 | $262.00 | 2,613 |
| 2023-11-16 | $268.20 | $268.20 | $263.10 | $264.03 | $264.03 | 99 |
| 2023-11-15 | $267.14 | $269.02 | $265.62 | $267.00 | $267.00 | 4,088 |
| 2023-11-14 | $265.81 | $269.00 | $265.81 | $269.00 | $269.00 | 454 |
| 2023-11-13 | $261.13 | $265.14 | $261.13 | $263.20 | $263.20 | 5,928 |
| 2023-11-10 | $260.99 | $264.43 | $259.79 | $259.79 | $259.79 | 106 |
| 2023-11-09 | $267.45 | $267.45 | $263.24 | $263.24 | $263.24 | 96 |
| 2023-11-08 | $266.79 | $267.61 | $260.86 | $262.09 | $262.09 | 458 |
| 2023-11-07 | $262.10 | $264.81 | $261.60 | $262.28 | $262.28 | 168 |
| 2023-11-06 | $265.79 | $265.79 | $261.54 | $261.60 | $261.60 | 297 |
| 2023-11-03 | $263.60 | $266.11 | $262.88 | $266.11 | $266.11 | 1,880 |
| 2023-11-02 | $260.66 | $262.60 | $258.02 | $258.02 | $258.02 | 291 |
| 2023-11-01 | $261.93 | $262.38 | $254.25 | $260.20 | $260.20 | 3,261 |
| 2023-10-31 | $261.35 | $262.30 | $252.87 | $260.83 | $260.83 | 14,913 |
| 2023-10-30 | $262.22 | $270.06 | $262.22 | $264.02 | $264.02 | 1,893 |
| 2023-10-27 | $264.95 | $264.95 | $262.90 | $264.10 | $264.10 | 621 |
| 2023-10-26 | $263.40 | $267.91 | $263.40 | $264.68 | $264.68 | 133 |
| 2023-10-25 | $261.69 | $265.82 | $261.48 | $262.23 | $262.23 | 553 |
| 2023-10-24 | $269.00 | $269.00 | $262.42 | $266.00 | $266.00 | 1,462 |
| 2023-10-23 | $263.00 | $268.90 | $263.00 | $264.05 | $264.05 | 2,295 |
| 2023-10-20 | $265.00 | $270.10 | $265.00 | $266.60 | $266.60 | 1,972 |
| 2023-10-19 | $268.00 | $268.00 | $262.00 | $264.21 | $264.21 | 525 |
| 2023-10-18 | $280.00 | $283.50 | $275.50 | $276.30 | $276.30 | 1,187 |
| 2023-10-17 | $277.87 | $281.74 | $277.87 | $280.49 | $280.49 | 1,509 |
| 2023-10-16 | $279.84 | $280.58 | $275.04 | $280.58 | $280.58 | 3,348 |
| 2023-10-13 | $279.71 | $285.50 | $279.71 | $285.00 | $285.00 | 4,333 |
| 2023-10-12 | $279.01 | $281.60 | $277.40 | $277.40 | $277.40 | 3,097 |
| 2023-10-11 | $281.40 | $285.00 | $277.00 | $277.05 | $277.05 | 1,896 |
| 2023-10-10 | $279.84 | $280.50 | $276.81 | $280.44 | $280.44 | 273 |
| 2023-10-09 | $275.00 | $277.53 | $273.72 | $274.39 | $274.39 | 778 |
| 2023-10-06 | $270.83 | $273.09 | $269.52 | $271.01 | $271.01 | 3,836 |
| 2023-10-05 | $266.00 | $271.30 | $266.00 | $268.11 | $268.11 | 498 |
| 2023-10-04 | $266.90 | $268.48 | $264.82 | $268.48 | $268.48 | 95 |
| 2023-10-03 | $266.42 | $269.71 | $266.17 | $266.17 | $266.17 | 1,764 |
| 2023-10-02 | $271.26 | $271.26 | $268.20 | $270.40 | $270.40 | 241 |
| 2023-09-29 | $273.12 | $275.36 | $273.12 | $274.90 | $274.90 | 5,279 |
| 2023-09-28 | $270.04 | $274.44 | $270.04 | $274.44 | $274.44 | 5,205 |
| 2023-09-27 | $276.53 | $278.07 | $271.38 | $271.38 | $271.38 | 2,566 |
| 2023-09-26 | $272.04 | $274.50 | $269.69 | $271.72 | $271.72 | 3,467 |
| 2023-09-25 | $274.00 | $279.94 | $268.39 | $279.75 | $279.75 | 924 |
| 2023-09-22 | $275.84 | $277.76 | $274.31 | $276.51 | $276.51 | 7,766 |
| 2023-09-21 | $279.85 | $280.51 | $275.77 | $276.07 | $276.07 | 1,054 |
| 2023-09-20 | $284.31 | $292.36 | $284.31 | $290.69 | $290.69 | 2,373 |
| 2023-09-19 | $283.63 | $286.39 | $280.00 | $282.84 | $282.84 | 804 |
| 2023-09-18 | $286.12 | $294.88 | $285.99 | $288.02 | $288.02 | 438 |
| 2023-09-15 | $289.81 | $293.96 | $289.81 | $290.17 | $290.17 | 486 |
| 2023-09-14 | $286.05 | $291.20 | $286.05 | $288.24 | $288.24 | 2,803 |
| 2023-09-13 | $288.02 | $288.02 | $285.00 | $285.57 | $285.57 | 381 |
| 2023-09-12 | $286.04 | $288.11 | $282.88 | $286.52 | $286.52 | 6,881 |
| 2023-09-11 | $283.97 | $287.13 | $281.72 | $284.93 | $284.93 | 1,441 |
| 2023-09-08 | $291.55 | $291.55 | $285.72 | $288.19 | $288.19 | 311 |
| 2023-09-07 | $287.50 | $288.85 | $282.08 | $288.85 | $288.85 | 558 |
| 2023-09-06 | $280.82 | $284.38 | $280.82 | $281.64 | $281.64 | 571 |
| 2023-09-05 | $286.91 | $287.83 | $284.17 | $287.59 | $287.59 | 1,898 |
| 2023-09-01 | $295.00 | $297.16 | $288.83 | $292.25 | $292.25 | 651 |
| 2023-08-31 | $295.71 | $296.53 | $293.60 | $295.64 | $295.64 | 216 |
| 2023-08-30 | $297.78 | $301.27 | $297.25 | $297.90 | $297.90 | 416 |
| 2023-08-29 | $293.11 | $298.00 | $279.68 | $295.73 | $295.73 | 335 |
| 2023-08-28 | $294.38 | $296.39 | $291.41 | $292.65 | $292.65 | 258 |
| 2023-08-25 | $294.92 | $294.92 | $288.24 | $290.50 | $290.50 | 2,098 |
| 2023-08-24 | $295.91 | $296.67 | $292.58 | $296.65 | $296.65 | 370 |
| 2023-08-23 | $297.83 | $301.18 | $296.90 | $297.40 | $297.40 | 1,559 |
| 2023-08-22 | $287.75 | $289.23 | $286.68 | $286.68 | $286.68 | 15,177 |
| 2023-08-21 | $288.79 | $289.58 | $286.70 | $286.71 | $286.71 | 8,190 |
| 2023-08-18 | $286.73 | $291.21 | $286.73 | $286.91 | $286.91 | 5,303 |
| 2023-08-17 | $293.32 | $293.36 | $290.84 | $292.06 | $292.06 | 6,380 |
| 2023-08-16 | $297.00 | $297.72 | $296.38 | $296.75 | $296.75 | 7,587 |
| 2023-08-15 | $299.89 | $300.12 | $298.98 | $300.12 | $300.12 | 918 |
| 2023-08-14 | $302.57 | $302.57 | $299.13 | $299.23 | $299.23 | 268 |
| 2023-08-11 | $303.83 | $303.91 | $300.69 | $300.69 | $300.69 | 28 |
| 2023-08-10 | $302.37 | $306.99 | $302.37 | $303.93 | $303.93 | 2,128 |
| 2023-08-09 | $302.50 | $304.31 | $302.25 | $304.31 | $304.31 | 1,158 |
| 2023-08-08 | $302.74 | $304.27 | $302.00 | $302.34 | $302.34 | 4,453 |
| 2023-08-07 | $302.91 | $305.03 | $300.80 | $302.75 | $302.75 | 34,553 |
| 2023-08-04 | $301.59 | $304.76 | $301.58 | $302.26 | $302.26 | 2,321 |
| 2023-08-03 | $302.23 | $305.83 | $302.23 | $304.68 | $304.68 | 1,132 |
| 2023-08-02 | $308.44 | $308.83 | $305.31 | $308.83 | $308.83 | 13,680 |
| 2023-08-01 | $307.71 | $307.71 | $302.55 | $304.81 | $304.81 | 147 |
| 2023-07-31 | $312.47 | $315.36 | $304.96 | $309.72 | $309.72 | 1,962 |
| 2023-07-28 | $311.75 | $312.81 | $308.05 | $308.24 | $308.24 | 15,436 |
| 2023-07-27 | $311.93 | $314.54 | $311.55 | $311.55 | $311.55 | 270 |
| 2023-07-26 | $312.02 | $318.69 | $312.02 | $317.70 | $317.70 | 41,277 |
| 2023-07-25 | $315.64 | $317.77 | $313.55 | $313.55 | $313.55 | 2,160 |
| 2023-07-24 | $319.22 | $319.22 | $314.51 | $314.85 | $314.85 | 2,991 |
| 2023-07-21 | $315.00 | $319.21 | $313.24 | $318.44 | $318.44 | 3,592 |
| 2023-07-20 | $315.14 | $315.14 | $315.14 | $315.14 | $315.14 | 479 |
| 2023-07-19 | $317.34 | $318.74 | $312.42 | $318.08 | $318.08 | 192 |
| 2023-07-18 | $314.54 | $318.00 | $311.39 | $318.00 | $318.00 | 3,444 |
| 2023-07-17 | $311.93 | $312.13 | $308.06 | $308.06 | $308.06 | 2,588 |
| 2023-07-14 | $315.00 | $316.47 | $304.48 | $315.78 | $315.78 | 231 |
| 2023-07-13 | $308.00 | $313.00 | $308.00 | $312.70 | $312.70 | 834 |
| 2023-07-12 | $306.51 | $306.51 | $302.32 | $302.32 | $302.32 | 54 |
| 2023-07-11 | $298.30 | $302.50 | $298.30 | $302.50 | $302.50 | 216 |
| 2023-07-10 | $297.30 | $300.80 | $297.30 | $300.20 | $300.20 | 185 |
| 2023-07-07 | $296.05 | $299.97 | $296.05 | $296.80 | $296.80 | 7,492 |
| 2023-07-06 | $300.97 | $302.00 | $295.88 | $300.50 | $300.50 | 621 |
| 2023-07-05 | $304.72 | $307.40 | $304.72 | $307.34 | $307.34 | 480 |
| 2023-07-03 | $305.00 | $306.40 | $304.20 | $306.40 | $306.40 | 3,955 |
| 2023-06-30 | $303.05 | $305.49 | $301.84 | $305.49 | $305.49 | 269 |
| 2023-06-29 | $307.50 | $307.50 | $304.00 | $304.62 | $304.62 | 11,233 |
| 2023-06-28 | $307.66 | $307.74 | $304.79 | $307.74 | $307.74 | 1,494 |
| 2023-06-27 | $305.74 | $319.47 | $301.79 | $319.19 | $319.19 | 2,435 |
| 2023-06-26 | $305.49 | $307.15 | $303.41 | $304.21 | $304.21 | 909 |
| 2023-06-23 | $311.50 | $311.50 | $307.00 | $307.20 | $307.20 | 776 |
| 2023-06-22 | $305.03 | $307.98 | $305.03 | $307.98 | $307.98 | 379 |
| 2023-06-21 | $306.30 | $306.90 | $304.50 | $306.56 | $306.56 | 6,169 |
| 2023-06-20 | $305.62 | $310.66 | $305.01 | $305.25 | $305.25 | 132 |
| 2023-06-16 | $311.87 | $313.77 | $302.65 | $312.99 | $312.99 | 1,378 |
| 2023-06-15 | $304.00 | $310.20 | $304.00 | $307.00 | $307.00 | 384 |
| 2023-06-14 | $309.35 | $309.35 | $301.69 | $306.20 | $306.20 | 528 |
| 2023-06-13 | $312.18 | $312.25 | $307.26 | $308.99 | $308.99 | 29,846 |
| 2023-06-12 | $308.83 | $310.26 | $305.50 | $305.50 | $305.50 | 26,321 |
| 2023-06-09 | $313.69 | $314.50 | $309.30 | $314.50 | $314.50 | 1,416 |
| 2023-06-08 | $311.60 | $315.82 | $311.60 | $315.70 | $315.70 | 209 |
| 2023-06-07 | $317.04 | $318.94 | $314.72 | $314.72 | $314.72 | 519 |
| 2023-06-06 | $318.95 | $323.78 | $318.95 | $319.75 | $319.75 | 480 |
| 2023-06-05 | $323.08 | $323.36 | $319.00 | $319.00 | $319.00 | 1,935 |
| 2023-06-02 | $322.00 | $323.27 | $320.93 | $320.93 | $320.93 | 136 |
| 2023-06-01 | $318.00 | $320.80 | $318.00 | $320.75 | $320.75 | 2,268 |
| 2023-05-31 | $314.50 | $315.19 | $312.94 | $313.73 | $313.73 | 5,203 |
| 2023-05-30 | $322.02 | $322.02 | $317.80 | $320.10 | $320.10 | 512 |
| 2023-05-26 | $321.66 | $322.77 | $317.75 | $322.77 | $322.77 | 6,883 |
| 2023-05-25 | $315.63 | $319.83 | $315.13 | $319.83 | $319.83 | 227,470 |
| 2023-05-24 | $316.50 | $320.41 | $314.80 | $316.15 | $316.15 | 24,979 |
| 2023-05-23 | $315.95 | $319.59 | $315.20 | $315.20 | $315.20 | 140 |
| 2023-05-22 | $321.50 | $321.50 | $315.00 | $317.77 | $317.77 | 5,505 |
| 2023-05-19 | $318.00 | $321.22 | $317.73 | $321.22 | $321.22 | 24,276 |
| 2023-05-18 | $314.50 | $317.30 | $314.50 | $317.30 | $317.30 | 1,623 |
| 2023-05-17 | $313.00 | $317.43 | $313.00 | $313.14 | $313.14 | 3,399 |
| 2023-05-16 | $315.00 | $315.00 | $313.38 | $313.38 | $313.38 | 1,282 |
| 2023-05-15 | $319.31 | $319.79 | $317.19 | $317.19 | $317.19 | 193 |
| 2023-05-12 | $318.80 | $318.80 | $314.00 | $318.50 | $318.50 | 124 |
| 2023-05-11 | $317.70 | $317.70 | $312.09 | $314.79 | $314.79 | 602 |
| 2023-05-10 | $319.20 | $319.20 | $313.26 | $316.82 | $316.82 | 9,437 |
| 2023-05-09 | $315.90 | $315.90 | $315.90 | $315.90 | $315.90 | 174 |
| 2023-05-08 | $317.55 | $322.60 | $315.00 | $316.80 | $316.80 | 1,813 |
| 2023-05-05 | $317.02 | $317.50 | $314.06 | $316.00 | $316.00 | 12,762 |
| 2023-05-04 | $314.00 | $319.24 | $314.00 | $319.24 | $319.24 | 378 |
| 2023-05-03 | $314.92 | $318.85 | $314.92 | $318.85 | $318.85 | 244 |
| 2023-05-02 | $314.20 | $315.87 | $311.51 | $313.31 | $313.31 | 15,860 |
| 2023-05-01 | $317.60 | $317.60 | $308.00 | $311.31 | $311.31 | 416 |
| 2023-04-28 | $311.00 | $317.01 | $311.00 | $314.00 | $314.00 | 576 |
| 2023-04-27 | $309.92 | $310.11 | $307.05 | $309.00 | $309.00 | 1,925 |
| 2023-04-26 | $311.20 | $311.20 | $303.87 | $306.12 | $306.12 | 877 |
| 2023-04-25 | $314.00 | $318.45 | $314.00 | $318.45 | $318.45 | 68,861 |
| 2023-04-24 | $312.70 | $315.71 | $312.70 | $314.16 | $314.16 | 3,657 |
| 2023-04-21 | $312.03 | $316.41 | $312.03 | $312.05 | $312.05 | 353 |
| 2023-04-20 | $309.92 | $311.70 | $308.00 | $309.50 | $309.50 | 31 |
| 2023-04-19 | $304.90 | $307.40 | $301.50 | $301.50 | $301.50 | 8,069 |
| 2023-04-18 | $299.86 | $310.00 | $299.86 | $307.00 | $307.00 | 473 |
| 2023-04-17 | $307.61 | $311.00 | $307.01 | $309.00 | $309.00 | 3,356 |
| 2023-04-14 | $302.00 | $312.37 | $302.00 | $307.00 | $307.00 | 2,373 |
| 2023-04-13 | $310.00 | $313.50 | $308.50 | $312.70 | $312.70 | 5,713 |
| 2023-04-12 | $309.80 | $309.80 | $306.20 | $306.72 | $306.72 | 620 |
| 2023-04-11 | $304.82 | $304.82 | $298.49 | $302.98 | $302.98 | 31,606 |
| 2023-04-10 | $286.56 | $310.52 | $286.56 | $302.90 | $302.90 | 225 |
| 2023-04-06 | $297.50 | $306.00 | $297.50 | $306.00 | $306.00 | 3,173 |
| 2023-04-05 | $295.00 | $298.00 | $293.50 | $295.75 | $295.75 | 1,630 |
| 2023-04-04 | $285.60 | $288.43 | $285.60 | $288.43 | $288.43 | 2,652 |
| 2023-04-03 | $283.00 | $285.77 | $283.00 | $284.20 | $284.20 | 642 |
| 2023-03-31 | $276.00 | $286.73 | $276.00 | $282.95 | $282.95 | 1,571 |
| 2023-03-30 | $282.50 | $287.30 | $282.50 | $284.01 | $284.01 | 792 |
| 2023-03-29 | $282.52 | $282.52 | $278.22 | $282.50 | $282.50 | 390 |
| 2023-03-28 | $277.77 | $277.77 | $276.00 | $276.00 | $276.00 | 4,560 |
| 2023-03-27 | $274.00 | $281.31 | $274.00 | $278.56 | $278.56 | 1,727 |
| 2023-03-24 | $279.10 | $285.03 | $278.27 | $285.03 | $285.03 | 225 |
| 2023-03-23 | $285.00 | $285.00 | $278.60 | $279.42 | $279.42 | 1,189 |
| 2023-03-22 | $283.75 | $283.80 | $280.50 | $283.80 | $283.80 | 614 |
| 2023-03-21 | $282.50 | $286.27 | $282.50 | $283.49 | $283.49 | 775 |
| 2023-03-20 | $280.70 | $285.00 | $279.50 | $281.17 | $281.17 | 3,074 |
| 2023-03-17 | $282.90 | $282.90 | $278.51 | $279.71 | $279.71 | 1,854 |
| 2023-03-16 | $275.50 | $281.60 | $275.50 | $280.83 | $280.83 | 744 |
| 2023-03-15 | $291.00 | $291.00 | $284.00 | $285.60 | $275.61 | 2,368 |
| 2023-03-14 | $290.63 | $292.21 | $288.85 | $288.85 | $278.74 | 760 |
| 2023-03-13 | $290.18 | $293.70 | $289.80 | $290.63 | $280.46 | 20,024 |
| 2023-03-10 | $284.00 | $287.27 | $282.30 | $282.70 | $272.81 | 29,616 |
| 2023-03-09 | $284.40 | $284.40 | $280.07 | $280.57 | $270.75 | 75 |
| 2023-03-08 | $282.20 | $284.51 | $280.77 | $282.00 | $272.13 | 8,837 |
| 2023-03-07 | $287.98 | $289.59 | $283.77 | $283.77 | $273.84 | 1,029 |
| 2023-03-06 | $292.02 | $292.02 | $288.90 | $289.50 | $279.37 | 606 |
| 2023-03-03 | $293.40 | $294.40 | $288.80 | $294.40 | $284.10 | 68 |
| 2023-03-02 | $288.70 | $290.84 | $287.80 | $289.10 | $278.98 | 8,232 |
| 2023-03-01 | $288.50 | $289.95 | $287.24 | $289.54 | $279.41 | 7,667 |
| 2023-02-28 | $290.60 | $292.63 | $288.84 | $292.63 | $282.39 | 29,891 |
| 2023-02-27 | $293.80 | $295.50 | $290.60 | $290.60 | $280.43 | 1,464 |
| 2023-02-24 | $297.91 | $297.91 | $292.25 | $293.42 | $283.15 | 957 |
| 2023-02-23 | $303.06 | $303.06 | $292.61 | $295.77 | $285.42 | 12,665 |
| 2023-02-22 | $302.50 | $306.67 | $302.33 | $306.56 | $295.83 | 1,606 |
| 2023-02-21 | $304.30 | $306.14 | $300.69 | $303.81 | $293.17 | 217 |
| 2023-02-17 | $299.69 | $305.22 | $299.69 | $301.45 | $290.90 | 59 |
| 2023-02-16 | $298.04 | $300.56 | $297.77 | $297.96 | $287.54 | 13,492 |
| 2023-02-15 | $301.50 | $303.00 | $298.43 | $300.00 | $289.50 | 1,337 |
| 2023-02-14 | $304.30 | $304.30 | $301.50 | $304.04 | $293.40 | 259 |
| 2023-02-13 | $302.38 | $307.10 | $301.50 | $302.25 | $302.25 | 335 |
| 2023-02-10 | $302.79 | $308.40 | $302.15 | $308.33 | $308.33 | 7,008 |
| 2023-02-09 | $310.90 | $311.50 | $303.80 | $303.80 | $303.80 | 127 |
| 2023-02-08 | $308.00 | $314.99 | $306.51 | $306.51 | $306.51 | 2,104 |
| 2023-02-07 | $309.25 | $310.79 | $305.50 | $307.77 | $307.77 | 8,548 |
| 2023-02-06 | $309.13 | $309.13 | $300.77 | $307.41 | $307.41 | 1,421 |
| 2023-02-03 | $302.00 | $306.83 | $302.00 | $302.77 | $302.77 | 14,200 |
| 2023-02-02 | $301.78 | $304.88 | $298.00 | $301.33 | $301.33 | 6,622 |
| 2023-02-01 | $308.50 | $309.21 | $302.50 | $307.48 | $307.48 | 33,754 |
| 2023-01-31 | $310.00 | $313.22 | $306.76 | $313.22 | $313.22 | 9,947 |
| 2023-01-30 | $315.20 | $316.00 | $310.87 | $310.87 | $310.87 | 717 |
| 2023-01-27 | $315.60 | $315.60 | $312.90 | $315.60 | $315.60 | 120 |
| 2023-01-26 | $317.40 | $317.40 | $312.50 | $312.50 | $312.50 | 28,765 |
| 2023-01-25 | $319.36 | $322.38 | $316.38 | $322.20 | $322.20 | 21,183 |
| 2023-01-24 | $316.30 | $323.20 | $316.00 | $316.00 | $316.00 | 2,434 |
| 2023-01-23 | $321.00 | $323.30 | $317.63 | $318.76 | $318.76 | 9,696 |
| 2023-01-20 | $321.00 | $321.00 | $315.30 | $321.00 | $321.00 | 2,145 |
| 2023-01-19 | $325.10 | $325.10 | $325.10 | $325.10 | $325.10 | 3,335 |
| 2023-01-18 | $323.50 | $323.80 | $317.50 | $317.80 | $317.80 | 3,312 |
| 2023-01-17 | $317.00 | $324.00 | $315.00 | $316.80 | $316.80 | 3,740 |
| 2023-01-13 | $312.30 | $317.20 | $310.30 | $312.20 | $312.20 | 2,324 |
| 2023-01-12 | $314.00 | $314.20 | $308.20 | $314.20 | $314.20 | 2,941 |
| 2023-01-11 | $310.00 | $316.50 | $310.00 | $310.00 | $310.00 | 968 |
| 2023-01-10 | $314.80 | $320.60 | $314.80 | $320.60 | $320.60 | 1,919 |
| 2023-01-09 | $319.09 | $319.99 | $313.50 | $315.15 | $315.15 | 1,430 |
| 2023-01-06 | $314.40 | $319.00 | $311.10 | $319.00 | $319.00 | 769 |
| 2023-01-05 | $309.50 | $314.80 | $309.50 | $314.80 | $314.80 | 83 |
| 2023-01-04 | $322.90 | $322.90 | $317.84 | $317.84 | $317.84 | 1,395 |
| 2023-01-03 | $317.00 | $317.00 | $310.00 | $311.16 | $311.16 | 15,486 |
| 2022-12-30 | $314.70 | $318.30 | $311.00 | $311.48 | $311.48 | 27,098 |
| 2022-12-29 | $314.50 | $319.80 | $314.00 | $314.00 | $314.00 | 1,286 |
| 2022-12-28 | $310.50 | $318.88 | $310.50 | $317.36 | $317.36 | 1,169 |
| 2022-12-27 | $308.00 | $326.00 | $307.99 | $310.49 | $310.49 | 666 |
| 2022-12-23 | $309.69 | $317.96 | $305.00 | $308.24 | $308.24 | 370 |
| 2022-12-22 | $309.50 | $322.32 | $309.50 | $312.71 | $312.71 | 422 |
| 2022-12-21 | $309.50 | $329.31 | $309.50 | $329.31 | $329.31 | 1,889 |
| 2022-12-20 | $313.58 | $318.00 | $309.00 | $314.10 | $314.10 | 327 |
| 2022-12-19 | $325.20 | $325.20 | $320.80 | $320.90 | $320.90 | 595 |
| 2022-12-16 | $323.00 | $328.20 | $321.87 | $321.87 | $321.87 | 1,314 |
| 2022-12-15 | $327.50 | $329.40 | $322.00 | $322.00 | $322.00 | 831 |
| 2022-12-14 | $330.80 | $334.00 | $324.50 | $330.76 | $330.76 | 10,106 |
| 2022-12-13 | $330.00 | $334.30 | $328.42 | $329.64 | $329.64 | 1,822 |
| 2022-12-12 | $326.60 | $326.70 | $319.00 | $324.16 | $324.16 | 10,081 |
| 2022-12-09 | $309.43 | $327.48 | $309.43 | $323.13 | $323.13 | 2,453 |
| 2022-12-08 | $320.00 | $326.04 | $317.00 | $320.30 | $320.30 | 1,741 |
| 2022-12-07 | $320.72 | $321.68 | $313.01 | $320.67 | $320.67 | 1,305 |
| 2022-12-06 | $315.50 | $332.20 | $315.50 | $323.81 | $323.81 | 610 |
| 2022-12-05 | $326.00 | $331.80 | $326.00 | $328.68 | $328.68 | 2,944 |
| 2022-12-02 | $325.00 | $331.25 | $320.14 | $331.25 | $331.25 | 1,701 |
| 2022-12-01 | $319.50 | $328.25 | $318.50 | $319.25 | $319.25 | 353 |
| 2022-11-30 | $326.00 | $327.90 | $322.41 | $327.90 | $327.90 | 18,323 |
| 2022-11-29 | $321.50 | $327.00 | $320.40 | $326.14 | $326.14 | 407 |
| 2022-11-28 | $329.20 | $334.00 | $327.88 | $328.59 | $328.59 | 64,995 |
| 2022-11-25 | $326.90 | $327.85 | $325.50 | $326.90 | $326.90 | 1,955 |
| 2022-11-23 | $325.10 | $325.10 | $320.00 | $323.42 | $323.42 | 229 |
| 2022-11-22 | $318.80 | $323.50 | $317.43 | $317.43 | $317.43 | 15,905 |
| 2022-11-21 | $319.00 | $324.20 | $318.30 | $318.30 | $318.30 | 250 |
| 2022-11-18 | $312.94 | $327.50 | $310.02 | $316.59 | $316.59 | 450 |
| 2022-11-17 | $307.56 | $325.00 | $307.56 | $312.94 | $312.94 | 1,271 |
| 2022-11-16 | $327.00 | $327.00 | $325.04 | $325.04 | $325.04 | 381 |
| 2022-11-15 | $330.00 | $334.66 | $329.05 | $329.05 | $329.05 | 31,206 |
| 2022-11-14 | $331.40 | $332.00 | $328.00 | $329.86 | $329.86 | 12,909 |
| 2022-11-11 | $330.69 | $349.45 | $327.32 | $327.32 | $327.32 | 1,163 |
| 2022-11-10 | $339.90 | $342.06 | $324.40 | $324.75 | $324.75 | 1,029 |
| 2022-11-09 | $327.58 | $328.19 | $324.60 | $325.98 | $325.98 | 673 |
| 2022-11-08 | $324.05 | $333.72 | $323.51 | $325.36 | $325.36 | 264 |
| 2022-11-07 | $319.50 | $333.12 | $316.41 | $316.41 | $316.41 | 1,558 |
| 2022-11-04 | $327.00 | $332.05 | $321.00 | $324.01 | $324.01 | 7,110 |
| 2022-11-03 | $326.46 | $328.32 | $320.89 | $328.32 | $328.32 | 17,084 |
| 2022-11-02 | $331.99 | $335.07 | $320.00 | $321.00 | $321.00 | 4,480 |
| 2022-11-01 | $320.00 | $335.58 | $320.00 | $323.32 | $323.32 | 1,461 |
| 2022-10-31 | $336.95 | $336.95 | $319.00 | $331.24 | $331.24 | 21,193 |
| 2022-10-28 | $333.66 | $337.20 | $322.80 | $337.20 | $337.20 | 355 |
| 2022-10-27 | $327.36 | $329.76 | $327.36 | $329.42 | $329.42 | 15,659 |
| 2022-10-26 | $320.01 | $336.00 | $320.01 | $336.00 | $336.00 | 804 |
| 2022-10-25 | $316.00 | $337.35 | $316.00 | $327.79 | $327.79 | 6,512 |
| 2022-10-24 | $313.00 | $327.38 | $313.00 | $319.91 | $319.91 | 6,483 |
| 2022-10-21 | $321.55 | $325.08 | $321.35 | $324.74 | $324.74 | 6,406 |
| 2022-10-20 | $319.60 | $326.78 | $313.88 | $325.78 | $325.78 | 7,111 |
| 2022-10-19 | $332.58 | $332.58 | $322.90 | $322.90 | $322.90 | 9,074 |
| 2022-10-18 | $329.15 | $329.15 | $325.74 | $325.78 | $325.78 | 3,440 |
| 2022-10-17 | $320.64 | $331.68 | $320.64 | $325.70 | $325.70 | 175 |
| 2022-10-14 | $317.26 | $325.59 | $313.55 | $316.55 | $316.55 | 41,454 |
| 2022-10-13 | $302.04 | $328.40 | $302.04 | $315.76 | $315.76 | 186 |
| 2022-10-12 | $314.81 | $324.25 | $311.66 | $314.01 | $314.01 | 2,196 |
| 2022-10-11 | $312.00 | $326.78 | $306.94 | $316.59 | $316.59 | 247 |
| 2022-10-10 | $304.62 | $327.78 | $304.62 | $310.00 | $310.00 | 670 |
| 2022-10-07 | $311.75 | $335.57 | $311.75 | $335.57 | $335.57 | 16,150 |
| 2022-10-06 | $312.72 | $335.62 | $312.72 | $335.62 | $335.62 | 63,008 |
| 2022-10-05 | $334.02 | $334.77 | $316.01 | $321.18 | $321.18 | 25,466 |
| 2022-10-04 | $335.00 | $338.00 | $324.56 | $335.19 | $335.19 | 604 |
| 2022-10-03 | $310.53 | $330.95 | $310.53 | $314.03 | $314.03 | 131 |
| 2022-09-30 | $333.89 | $333.89 | $313.00 | $316.00 | $316.00 | 80,408 |
| 2022-09-29 | $311.47 | $335.00 | $311.47 | $335.00 | $335.00 | 54,536 |
| 2022-09-28 | $329.00 | $335.08 | $314.00 | $331.00 | $331.00 | 7,200 |
| 2022-09-27 | $310.00 | $322.56 | $310.00 | $313.14 | $313.14 | 41,360 |
| 2022-09-26 | $311.08 | $312.43 | $305.90 | $307.78 | $307.78 | 634 |
| 2022-09-23 | $312.74 | $330.14 | $312.74 | $330.14 | $330.14 | 3,517 |
| 2022-09-22 | $303.20 | $325.04 | $301.00 | $320.00 | $320.00 | 2,401 |
| 2022-09-21 | $318.00 | $329.20 | $318.00 | $319.00 | $319.00 | 20,028 |
| 2022-09-20 | $323.40 | $334.96 | $320.00 | $323.00 | $323.00 | 81 |
| 2022-09-19 | $322.00 | $337.29 | $318.47 | $322.18 | $322.18 | 14,321 |
| 2022-09-16 | $339.54 | $339.54 | $322.08 | $322.08 | $322.08 | 215 |
| 2022-09-15 | $341.60 | $342.74 | $338.18 | $339.26 | $339.26 | 587 |
| 2022-09-14 | $340.15 | $340.15 | $318.05 | $336.65 | $336.65 | 5,796 |
| 2022-09-13 | $324.74 | $338.24 | $324.00 | $337.05 | $337.05 | 294 |
| 2022-09-12 | $320.79 | $338.71 | $320.79 | $336.62 | $336.62 | 712 |
| 2022-09-09 | $335.60 | $337.50 | $325.87 | $325.87 | $325.87 | 1,214 |
| 2022-09-08 | $318.76 | $333.40 | $318.76 | $333.40 | $333.40 | 6,762 |
| 2022-09-07 | $315.90 | $331.15 | $311.83 | $325.39 | $325.39 | 629 |
| 2022-09-06 | $326.92 | $329.18 | $322.00 | $322.20 | $322.20 | 2,492 |
| 2022-09-02 | $311.00 | $329.61 | $311.00 | $329.61 | $329.61 | 1,135 |
| 2022-09-01 | $321.00 | $321.00 | $311.08 | $311.08 | $311.08 | 553 |
| 2022-08-31 | $321.75 | $325.19 | $321.01 | $323.62 | $323.62 | 568 |
| 2022-08-30 | $322.80 | $328.20 | $322.80 | $322.80 | $322.80 | 171 |
| 2022-08-29 | $332.68 | $332.68 | $321.08 | $321.08 | $321.08 | 26 |
| 2022-08-26 | $335.60 | $335.60 | $324.63 | $324.63 | $324.63 | 833 |
| 2022-08-25 | $332.63 | $332.63 | $322.69 | $328.94 | $328.94 | 321 |
| 2022-08-24 | $323.83 | $330.02 | $323.83 | $330.02 | $330.02 | 1,232 |
| 2022-08-23 | $335.19 | $335.19 | $325.39 | $328.32 | $328.32 | 42 |
| 2022-08-22 | $341.50 | $341.50 | $334.51 | $334.51 | $334.51 | 17,752 |
| 2022-08-19 | $334.51 | $338.00 | $334.51 | $337.00 | $337.00 | 11,424 |
| 2022-08-18 | $332.80 | $337.60 | $331.58 | $334.10 | $334.10 | 25,473 |
| 2022-08-17 | $327.69 | $332.25 | $325.50 | $325.50 | $325.50 | 452 |
| 2022-08-16 | $323.65 | $332.00 | $323.54 | $327.80 | $327.80 | 519 |
| 2022-08-15 | $337.34 | $337.60 | $321.01 | $336.40 | $336.40 | 418 |
| 2022-08-12 | $335.13 | $343.90 | $323.58 | $323.58 | $323.58 | 269 |
| 2022-08-11 | $324.00 | $325.64 | $324.00 | $325.64 | $325.64 | 73 |
| 2022-08-10 | $330.11 | $344.90 | $330.00 | $334.06 | $334.06 | 264 |
| 2022-08-09 | $324.00 | $339.26 | $324.00 | $332.13 | $332.13 | 1,184 |
| 2022-08-08 | $323.50 | $333.36 | $323.50 | $330.00 | $330.00 | 101 |
| 2022-08-05 | $323.00 | $333.50 | $323.00 | $325.80 | $325.80 | 74 |
| 2022-08-04 | $331.36 | $334.40 | $326.40 | $326.40 | $326.40 | 485 |
| 2022-08-03 | $330.75 | $334.75 | $330.75 | $334.75 | $334.75 | 460 |
| 2022-08-02 | $331.70 | $332.90 | $327.78 | $327.78 | $327.78 | 4,535 |
| 2022-08-01 | $330.50 | $332.00 | $324.50 | $324.50 | $324.50 | 84 |
| 2022-07-29 | $327.50 | $339.50 | $327.50 | $332.90 | $332.90 | 14,834 |
| 2022-07-28 | $337.00 | $341.00 | $335.50 | $336.15 | $336.15 | 1,784 |
| 2022-07-27 | $331.58 | $340.57 | $331.58 | $335.23 | $335.23 | 382 |
| 2022-07-26 | $345.58 | $345.58 | $336.30 | $336.31 | $336.31 | 55 |
| 2022-07-25 | $326.50 | $341.56 | $326.50 | $341.56 | $341.56 | 69 |
| 2022-07-22 | $341.05 | $341.06 | $335.06 | $335.06 | $335.06 | 352 |
| 2022-07-21 | $319.00 | $336.56 | $319.00 | $332.56 | $332.56 | 3,364 |
| 2022-07-20 | $336.10 | $340.22 | $334.72 | $338.80 | $338.80 | 25,246 |
| 2022-07-19 | $340.78 | $342.28 | $327.50 | $327.50 | $327.50 | 146,605 |
| 2022-07-18 | $342.18 | $344.21 | $334.97 | $335.57 | $335.57 | 7,709 |
| 2022-07-15 | $333.80 | $338.51 | $333.80 | $338.51 | $338.51 | 300 |
| 2022-07-14 | $326.30 | $331.40 | $326.29 | $328.45 | $328.45 | 31,801 |
| 2022-07-13 | $330.00 | $333.29 | $329.77 | $329.78 | $329.78 | 536 |
| 2022-07-12 | $333.31 | $333.58 | $331.95 | $331.95 | $331.95 | 2,014 |
| 2022-07-11 | $331.09 | $333.81 | $330.00 | $333.81 | $333.81 | 44 |
| 2022-07-08 | $326.10 | $331.16 | $326.00 | $326.00 | $326.00 | 1,711 |
| 2022-07-07 | $333.60 | $336.24 | $330.40 | $336.10 | $336.10 | 11,617 |
| 2022-07-06 | $330.00 | $333.70 | $324.00 | $333.70 | $333.70 | 118 |
| 2022-07-05 | $323.88 | $333.42 | $323.88 | $331.16 | $331.16 | 546 |
| 2022-07-01 | $325.40 | $335.36 | $325.23 | $335.36 | $335.36 | 404 |
| 2022-06-30 | $320.50 | $335.09 | $320.50 | $330.00 | $330.00 | 4,447 |
| 2022-06-29 | $325.00 | $333.05 | $325.00 | $333.05 | $333.05 | 2,280 |
| 2022-06-28 | $331.84 | $339.26 | $323.69 | $323.69 | $323.69 | 184 |
| 2022-06-27 | $327.08 | $340.86 | $323.54 | $323.54 | $323.54 | 2,055 |
| 2022-06-24 | $330.97 | $334.55 | $325.00 | $325.04 | $325.04 | 19,009 |
| 2022-06-23 | $321.16 | $321.16 | $310.25 | $313.64 | $313.64 | 99 |
| 2022-06-22 | $317.41 | $318.36 | $307.00 | $317.43 | $317.43 | 2,550 |
| 2022-06-21 | $303.00 | $320.00 | $303.00 | $303.01 | $303.01 | 3,667 |
| 2022-06-17 | $314.00 | $314.00 | $304.33 | $306.10 | $306.10 | 1,022 |
| 2022-06-16 | $308.00 | $313.03 | $308.00 | $310.50 | $310.50 | 19,988 |
| 2022-06-15 | $299.28 | $308.64 | $299.28 | $305.03 | $305.03 | 1,295 |
| 2022-06-14 | $306.27 | $311.05 | $299.25 | $299.33 | $299.33 | 1,151 |
| 2022-06-13 | $310.00 | $315.46 | $299.01 | $299.09 | $299.09 | 3,620 |
| 2022-06-10 | $311.57 | $323.64 | $311.07 | $314.50 | $314.50 | 1,265 |
| 2022-06-09 | $330.31 | $331.10 | $315.54 | $315.54 | $315.54 | 798 |
| 2022-06-08 | $317.00 | $329.70 | $317.00 | $325.50 | $325.50 | 1,141 |
| 2022-06-07 | $318.84 | $335.59 | $315.50 | $322.50 | $322.50 | 688 |
| 2022-06-06 | $343.00 | $343.00 | $326.20 | $326.20 | $326.20 | 62 |
| 2022-06-03 | $332.60 | $336.50 | $332.27 | $333.12 | $333.12 | 1,799 |
| 2022-06-02 | $327.50 | $338.00 | $327.50 | $337.13 | $337.13 | 748 |
| 2022-06-01 | $337.04 | $338.50 | $330.50 | $338.50 | $338.50 | 352 |
| 2022-05-31 | $338.50 | $343.92 | $337.50 | $337.50 | $337.50 | 677 |
| 2022-05-27 | $346.80 | $347.43 | $343.03 | $347.00 | $347.00 | 351 |
| 2022-05-26 | $346.37 | $350.94 | $345.47 | $348.44 | $348.44 | 973 |
| 2022-05-25 | $343.50 | $346.10 | $343.50 | $344.87 | $344.87 | 4,216 |
| 2022-05-24 | $342.34 | $348.92 | $341.62 | $348.92 | $348.92 | 3,070 |
| 2022-05-23 | $329.50 | $337.92 | $329.50 | $334.60 | $334.60 | 931 |
| 2022-05-20 | $315.50 | $330.85 | $315.50 | $326.30 | $326.30 | 969 |
| 2022-05-19 | $325.00 | $328.68 | $316.00 | $316.01 | $316.01 | 532 |
| 2022-05-18 | $325.76 | $325.76 | $322.59 | $322.59 | $322.59 | 1,921 |
| 2022-05-17 | $319.06 | $325.32 | $319.06 | $322.62 | $322.62 | 467 |
| 2022-05-16 | $317.90 | $322.51 | $315.50 | $315.50 | $315.50 | 462 |
| 2022-05-13 | $315.09 | $318.62 | $313.84 | $315.80 | $315.80 | 11,927 |
| 2022-05-12 | $320.50 | $324.00 | $315.93 | $317.32 | $317.32 | 170,598 |
| 2022-05-11 | $330.88 | $332.40 | $325.98 | $325.98 | $325.98 | 25,731 |
| 2022-05-10 | $353.80 | $356.50 | $350.50 | $350.70 | $350.70 | 177 |
| 2022-05-09 | $349.88 | $349.88 | $346.53 | $347.89 | $347.89 | 38,493 |
| 2022-05-06 | $347.00 | $354.24 | $347.00 | $354.24 | $354.24 | 30,547 |
| 2022-05-05 | $357.70 | $357.70 | $350.00 | $350.00 | $350.00 | 19,896 |
| 2022-05-04 | $360.99 | $366.45 | $353.39 | $366.45 | $366.45 | 12,690 |
| 2022-05-03 | $360.67 | $371.00 | $356.04 | $358.90 | $358.90 | 38,258 |
| 2022-05-02 | $370.36 | $370.50 | $358.08 | $370.50 | $370.50 | 488 |
| 2022-04-29 | $377.25 | $377.25 | $369.86 | $376.49 | $376.49 | 941 |
| 2022-04-28 | $370.99 | $374.99 | $369.86 | $373.25 | $373.25 | 1,000 |
| 2022-04-27 | $375.50 | $375.50 | $373.00 | $373.00 | $373.00 | 52 |
| 2022-04-26 | $372.30 | $376.99 | $369.86 | $369.86 | $369.86 | 164 |
| 2022-04-25 | $380.80 | $382.55 | $376.01 | $380.05 | $380.05 | 16,247 |
| 2022-04-22 | $384.80 | $388.56 | $380.80 | $387.69 | $387.69 | 153 |
| 2022-04-21 | $388.70 | $388.70 | $380.01 | $380.71 | $380.71 | 604 |
| 2022-04-20 | $391.00 | $396.32 | $391.00 | $392.33 | $392.33 | 2,172 |
| 2022-04-19 | $396.51 | $402.50 | $394.90 | $394.90 | $394.90 | 172 |
| 2022-04-18 | $423.00 | $423.00 | $409.96 | $410.00 | $410.00 | 14,710 |
| 2022-04-14 | $408.50 | $419.00 | $408.50 | $410.20 | $410.20 | 2,608 |
| 2022-04-13 | $422.20 | $422.20 | $409.20 | $411.80 | $411.80 | 130 |
| 2022-04-12 | $412.00 | $422.20 | $410.00 | $410.20 | $410.20 | 191 |
| 2022-04-11 | $430.00 | $430.00 | $420.48 | $425.14 | $425.14 | 9,585 |
| 2022-04-08 | $421.38 | $429.11 | $421.37 | $424.56 | $424.56 | 761 |
| 2022-04-07 | $424.40 | $425.00 | $414.51 | $417.09 | $417.09 | 4,211 |
| 2022-04-06 | $416.00 | $421.00 | $408.50 | $421.00 | $421.00 | 1,594 |
| 2022-04-05 | $412.47 | $416.00 | $408.00 | $411.20 | $411.20 | 1,902 |
| 2022-04-04 | $397.00 | $414.00 | $397.00 | $407.07 | $407.07 | 2,654 |
| 2022-04-01 | $392.68 | $404.00 | $392.68 | $404.00 | $404.00 | 470 |
| 2022-03-31 | $400.05 | $400.72 | $388.29 | $399.14 | $399.14 | 2,773 |
| 2022-03-30 | $394.09 | $403.50 | $389.20 | $389.20 | $389.20 | 12,613 |
| 2022-03-29 | $392.75 | $400.90 | $387.01 | $388.70 | $388.70 | 419 |
| 2022-03-28 | $387.00 | $404.90 | $387.00 | $391.38 | $391.38 | 494 |
| 2022-03-25 | $393.73 | $404.90 | $393.73 | $404.90 | $404.90 | 607 |
| 2022-03-24 | $395.00 | $401.72 | $388.00 | $389.00 | $389.00 | 1,455 |
| 2022-03-23 | $382.00 | $400.00 | $381.50 | $394.99 | $394.99 | 125,077 |
| 2022-03-22 | $395.00 | $395.00 | $379.50 | $379.50 | $379.50 | 208 |
| 2022-03-21 | $379.50 | $399.00 | $379.50 | $399.00 | $399.00 | 2,461 |
| 2022-03-18 | $389.24 | $399.00 | $378.50 | $399.00 | $399.00 | 2,461 |
| 2022-03-17 | $378.33 | $387.45 | $368.00 | $387.45 | $387.45 | 3,637 |
| 2022-03-16 | $373.00 | $390.00 | $365.00 | $384.01 | $374.45 | 268 |
| 2022-03-15 | $375.21 | $388.65 | $371.00 | $380.00 | $370.54 | 2,185 |
| 2022-03-14 | $373.62 | $388.08 | $370.00 | $372.50 | $363.23 | 292 |
| 2022-03-11 | $386.50 | $392.50 | $364.00 | $377.00 | $367.62 | 1,466 |
| 2022-03-10 | $381.40 | $381.40 | $368.00 | $368.00 | $358.84 | 8,361 |
| 2022-03-09 | $370.27 | $387.57 | $368.00 | $368.20 | $359.04 | 12,461 |
| 2022-03-08 | $371.24 | $376.00 | $361.00 | $365.50 | $356.40 | 978 |
| 2022-03-07 | $365.00 | $380.00 | $359.00 | $380.00 | $370.54 | 813 |
| 2022-03-04 | $362.88 | $376.99 | $361.32 | $361.32 | $352.33 | 130 |
| 2022-03-03 | $364.58 | $377.00 | $364.58 | $365.86 | $356.76 | 1,017 |
| 2022-03-02 | $373.87 | $376.37 | $373.58 | $373.58 | $364.28 | 20,184 |
| 2022-03-01 | $374.22 | $382.46 | $374.22 | $382.46 | $372.94 | 990 |
| 2022-02-28 | $382.00 | $385.20 | $366.50 | $381.29 | $371.80 | 210 |
| 2022-02-25 | $374.56 | $380.00 | $362.51 | $380.00 | $370.54 | 174 |
| 2022-02-24 | $365.25 | $365.25 | $356.89 | $360.70 | $351.72 | 1,276 |
| 2022-02-23 | $372.00 | $379.25 | $364.50 | $378.98 | $369.55 | 679 |
| 2022-02-22 | $379.46 | $379.46 | $362.50 | $378.90 | $369.47 | 2,378 |
| 2022-02-18 | $366.00 | $382.00 | $366.00 | $366.00 | $356.89 | 97 |
| 2022-02-17 | $378.80 | $381.15 | $363.50 | $363.58 | $354.53 | 1,303 |
| 2022-02-16 | $377.40 | $380.00 | $367.01 | $380.00 | $370.54 | 488 |
| 2022-02-15 | $383.14 | $383.14 | $363.51 | $365.50 | $356.40 | 152 |
| 2022-02-14 | $370.36 | $379.49 | $357.08 | $379.49 | $370.05 | 30,871 |
| 2022-02-11 | $372.00 | $383.65 | $372.00 | $376.88 | $367.51 | 7,732 |
| 2022-02-10 | $385.80 | $386.60 | $372.70 | $372.70 | $363.43 | 9,096 |
| 2022-02-09 | $382.99 | $389.65 | $375.50 | $382.58 | $373.05 | 2,952 |
| 2022-02-08 | $377.22 | $382.39 | $370.36 | $370.41 | $361.19 | 994 |
| 2022-02-07 | $374.59 | $376.11 | $370.36 | $375.51 | $366.17 | 398 |
| 2022-02-04 | $370.36 | $382.99 | $370.36 | $382.95 | $373.42 | 42,124 |
| 2022-02-03 | $384.00 | $386.87 | $370.35 | $381.00 | $371.52 | 417 |
| 2022-02-02 | $388.42 | $395.92 | $387.26 | $389.18 | $379.50 | 679 |
| 2022-02-01 | $384.01 | $398.76 | $384.00 | $385.03 | $375.45 | 421 |
| 2022-01-31 | $392.95 | $392.95 | $384.00 | $386.10 | $376.49 | 8,991 |
| 2022-01-28 | $382.90 | $389.80 | $376.50 | $383.25 | $373.71 | 1,541 |
| 2022-01-27 | $380.20 | $382.14 | $375.50 | $379.51 | $370.07 | 3,948 |
| 2022-01-26 | $383.00 | $383.00 | $373.35 | $373.35 | $364.06 | 8,965 |
| 2022-01-25 | $381.68 | $384.35 | $374.50 | $382.00 | $372.49 | 17,649 |
| 2022-01-24 | $385.25 | $385.25 | $376.50 | $376.50 | $367.13 | 7,462 |
| 2022-01-21 | $395.23 | $396.75 | $393.50 | $394.00 | $384.20 | 994 |
| 2022-01-20 | $395.25 | $405.00 | $395.25 | $395.26 | $385.42 | 534 |
| 2022-01-19 | $400.18 | $401.41 | $398.68 | $398.68 | $388.76 | 12,462 |
| 2022-01-18 | $396.58 | $404.00 | $395.25 | $395.45 | $385.61 | 5,922 |
| 2022-01-14 | $404.99 | $404.99 | $397.25 | $397.50 | $387.61 | 33 |
| 2022-01-13 | $400.00 | $400.00 | $397.25 | $397.25 | $387.36 | 11,406 |
| 2022-01-12 | $400.04 | $405.60 | $400.04 | $405.60 | $395.51 | 10,113 |
| 2022-01-11 | $410.00 | $410.00 | $402.41 | $402.41 | $392.40 | 317 |
| 2022-01-10 | $407.00 | $414.00 | $400.00 | $411.20 | $400.97 | 688 |
| 2022-01-07 | $394.00 | $411.99 | $394.00 | $407.00 | $396.87 | 3,643 |
| 2022-01-06 | $394.00 | $401.40 | $394.00 | $399.00 | $389.07 | 40 |
| 2022-01-05 | $406.00 | $413.90 | $406.00 | $413.90 | $403.60 | 59 |
| 2022-01-04 | $403.97 | $405.02 | $403.57 | $405.00 | $394.92 | 48 |
| 2022-01-03 | $404.78 | $420.00 | $404.78 | $414.00 | $403.70 | 325 |
| 2021-12-31 | $406.68 | $420.00 | $406.18 | $406.19 | $396.08 | 1,572 |
| 2021-12-30 | $417.00 | $418.23 | $414.60 | $415.50 | $405.16 | 684 |
| 2021-12-29 | $415.63 | $418.68 | $415.22 | $417.35 | $406.97 | 287 |
| 2021-12-28 | $420.00 | $420.00 | $417.00 | $417.20 | $406.82 | 489 |
| 2021-12-27 | $407.26 | $420.00 | $407.26 | $416.00 | $405.65 | 681 |
| 2021-12-23 | $396.51 | $413.35 | $396.51 | $410.96 | $400.73 | 2,477 |
| 2021-12-22 | $414.71 | $414.71 | $397.70 | $407.63 | $397.49 | 1,023 |
| 2021-12-21 | $395.82 | $412.02 | $395.82 | $406.76 | $396.64 | 510 |
| 2021-12-20 | $400.00 | $416.42 | $397.50 | $408.86 | $398.69 | 1,573 |
| 2021-12-17 | $400.19 | $416.00 | $398.50 | $398.50 | $388.58 | 13,147 |
| 2021-12-16 | $400.72 | $410.98 | $398.40 | $400.55 | $390.58 | 5,421 |
| 2021-12-15 | $387.84 | $409.00 | $387.84 | $393.57 | $383.78 | 1,557 |
| 2021-12-14 | $400.00 | $402.21 | $394.17 | $394.17 | $384.36 | 1,191 |
| 2021-12-13 | $395.95 | $410.00 | $395.95 | $401.07 | $391.09 | 188 |
| 2021-12-10 | $405.50 | $410.37 | $402.00 | $410.00 | $399.80 | 1,176 |
| 2021-12-09 | $395.20 | $405.82 | $395.20 | $402.00 | $392.00 | 446 |
| 2021-12-08 | $395.00 | $409.00 | $395.00 | $397.98 | $388.08 | 1,621 |
| 2021-12-07 | $383.11 | $400.00 | $383.11 | $395.00 | $385.17 | 351 |
| 2021-12-06 | $405.00 | $405.00 | $389.25 | $395.13 | $385.30 | 588 |
| 2021-12-03 | $391.48 | $396.25 | $391.48 | $396.25 | $386.39 | 490 |
| 2021-12-02 | $386.07 | $399.00 | $386.07 | $393.50 | $383.71 | 355 |
| 2021-12-01 | $395.00 | $399.59 | $391.92 | $399.59 | $389.65 | 293 |
| 2021-11-30 | $392.50 | $392.50 | $384.25 | $385.00 | $375.42 | 492 |
| 2021-11-29 | $387.90 | $390.00 | $387.90 | $390.00 | $380.29 | 32 |
| 2021-11-26 | $390.40 | $394.00 | $383.50 | $383.50 | $373.96 | 103 |
| 2021-11-24 | $380.09 | $388.50 | $378.00 | $388.50 | $378.83 | 184 |
| 2021-11-23 | $389.35 | $389.35 | $379.50 | $379.50 | $370.06 | 275 |
| 2021-11-22 | $394.02 | $395.73 | $392.51 | $392.51 | $382.74 | 266 |
| 2021-11-19 | $399.71 | $400.31 | $396.75 | $396.95 | $387.07 | 962 |
| 2021-11-18 | $399.48 | $399.75 | $393.83 | $399.75 | $389.80 | 637 |
| 2021-11-17 | $397.01 | $399.99 | $395.25 | $397.63 | $387.73 | 627 |
| 2021-11-16 | $396.40 | $398.50 | $394.10 | $397.63 | $387.73 | 172 |
| 2021-11-15 | $394.25 | $404.60 | $394.25 | $394.25 | $384.44 | 362 |
| 2021-11-12 | $401.10 | $406.00 | $394.50 | $395.01 | $385.18 | 499 |
| 2021-11-11 | $401.57 | $404.06 | $401.45 | $401.45 | $391.46 | 2,213 |
| 2021-11-10 | $406.70 | $407.00 | $401.11 | $401.34 | $391.35 | 2,394 |
| 2021-11-09 | $396.85 | $409.88 | $396.85 | $404.25 | $394.19 | 1,394 |
| 2021-11-08 | $400.00 | $407.50 | $400.00 | $405.30 | $395.21 | 71 |
| 2021-11-05 | $402.49 | $403.03 | $397.38 | $397.38 | $387.49 | 354 |
| 2021-11-04 | $406.44 | $407.93 | $404.46 | $404.66 | $394.59 | 92,628 |
| 2021-11-03 | $403.28 | $404.00 | $392.83 | $393.00 | $383.22 | 1,322 |
| 2021-11-02 | $401.50 | $401.50 | $397.52 | $397.52 | $387.63 | 525 |
| 2021-11-01 | $389.50 | $393.50 | $389.50 | $391.49 | $381.75 | 324 |
| 2021-10-29 | $388.09 | $388.64 | $384.00 | $384.00 | $374.44 | 304 |
| 2021-10-28 | $388.97 | $391.00 | $388.17 | $391.00 | $381.27 | 852 |
| 2021-10-27 | $386.40 | $386.77 | $385.00 | $385.00 | $375.42 | 95 |
| 2021-10-26 | $385.19 | $391.08 | $382.50 | $391.08 | $381.35 | 94 |
| 2021-10-25 | $387.37 | $389.88 | $385.91 | $389.88 | $380.18 | 274 |
| 2021-10-22 | $384.94 | $392.00 | $384.00 | $384.08 | $374.52 | 564 |
| 2021-10-21 | $388.46 | $393.42 | $387.95 | $393.00 | $383.22 | 626 |
| 2021-10-20 | $383.04 | $385.12 | $378.50 | $378.54 | $369.12 | 22,513 |
| 2021-10-19 | $385.17 | $389.89 | $384.10 | $385.00 | $375.42 | 3,489 |
| 2021-10-18 | $390.61 | $396.75 | $390.00 | $390.00 | $380.29 | 5,598 |
| 2021-10-15 | $388.07 | $395.50 | $384.61 | $388.13 | $378.47 | 1,012 |
| 2021-10-14 | $384.46 | $388.08 | $383.69 | $384.50 | $374.93 | 3,718 |
| 2021-10-13 | $383.63 | $390.00 | $381.50 | $381.50 | $372.01 | 77 |
| 2021-10-12 | $385.07 | $387.88 | $380.50 | $381.51 | $372.02 | 2,973 |
| 2021-10-11 | $391.15 | $393.16 | $384.93 | $384.93 | $375.35 | 151 |
| 2021-10-08 | $384.00 | $400.95 | $384.00 | $400.76 | $390.79 | 980 |
| 2021-10-07 | $382.82 | $385.92 | $381.70 | $383.72 | $374.17 | 3,820 |
| 2021-10-06 | $384.50 | $384.50 | $365.00 | $377.48 | $368.09 | 6,514 |
| 2021-10-05 | $375.00 | $376.91 | $362.50 | $362.50 | $353.48 | 519 |
| 2021-10-04 | $377.77 | $379.00 | $375.02 | $375.77 | $366.42 | 20,174 |
| 2021-10-01 | $369.10 | $374.80 | $367.17 | $372.50 | $363.23 | 455 |
| 2021-09-30 | $365.06 | $365.56 | $355.00 | $365.52 | $356.42 | 416 |
| 2021-09-29 | $360.58 | $363.79 | $358.63 | $361.50 | $352.50 | 739 |
| 2021-09-28 | $360.25 | $360.96 | $357.20 | $357.20 | $348.31 | 8,194 |
| 2021-09-27 | $363.31 | $375.00 | $363.31 | $375.00 | $365.67 | 172 |
| 2021-09-24 | $361.40 | $375.00 | $358.00 | $372.00 | $362.74 | 132 |
| 2021-09-23 | $374.25 | $374.99 | $370.25 | $374.99 | $365.66 | 523 |
| 2021-09-22 | $368.74 | $374.96 | $368.74 | $374.96 | $365.63 | 68 |
| 2021-09-21 | $365.24 | $369.82 | $365.24 | $366.62 | $357.50 | 11,626 |
| 2021-09-20 | $364.78 | $367.95 | $361.75 | $362.50 | $353.48 | 581 |
| 2021-09-17 | $369.52 | $371.50 | $365.80 | $365.80 | $356.70 | 1,910 |
| 2021-09-16 | $373.32 | $374.04 | $373.32 | $373.50 | $364.21 | 7,701 |
| 2021-09-15 | $376.29 | $376.29 | $371.89 | $371.89 | $362.64 | 292 |
| 2021-09-14 | $373.78 | $384.50 | $369.01 | $374.72 | $365.39 | 1,667 |
| 2021-09-13 | $375.00 | $375.75 | $370.50 | $371.00 | $361.77 | 6,624 |
| 2021-09-10 | $377.47 | $382.46 | $369.00 | $370.90 | $361.67 | 20,286 |
| 2021-09-09 | $386.41 | $386.41 | $376.51 | $376.51 | $367.14 | 1,566 |
| 2021-09-08 | $389.57 | $390.93 | $387.32 | $390.93 | $381.20 | 7 |
| 2021-09-07 | $399.36 | $399.36 | $393.74 | $393.74 | $383.94 | 472 |
| 2021-09-03 | $403.68 | $405.50 | $397.52 | $397.52 | $387.63 | 263 |
| 2021-09-02 | $400.00 | $406.71 | $396.40 | $400.58 | $390.61 | 13,500 |
| 2021-09-01 | $404.00 | $404.00 | $399.45 | $399.45 | $389.51 | 2,040 |
| 2021-08-31 | $401.00 | $411.44 | $395.01 | $404.55 | $394.48 | 8,941 |
| 2021-08-30 | $389.57 | $401.00 | $389.57 | $397.50 | $387.61 | 518 |
| 2021-08-27 | $389.57 | $405.34 | $389.57 | $389.58 | $379.89 | 207 |
| 2021-08-26 | $392.32 | $402.40 | $389.57 | $400.18 | $390.22 | 140 |
| 2021-08-25 | $400.00 | $400.00 | $393.95 | $397.86 | $387.96 | 219 |
| 2021-08-24 | $404.35 | $407.45 | $400.16 | $407.45 | $397.31 | 86 |
| 2021-08-23 | $403.75 | $409.99 | $400.01 | $409.99 | $399.79 | 583 |
| 2021-08-20 | $403.72 | $410.00 | $400.00 | $400.01 | $390.06 | 26 |
| 2021-08-19 | $403.32 | $410.00 | $400.00 | $404.00 | $393.95 | 7,265 |
| 2021-08-18 | $405.58 | $408.89 | $403.10 | $403.10 | $393.07 | 353 |
| 2021-08-17 | $402.97 | $405.69 | $402.26 | $404.69 | $394.61 | 2,508 |
| 2021-08-16 | $402.50 | $406.42 | $400.88 | $401.24 | $391.25 | 2,494 |
| 2021-08-13 | $398.14 | $410.00 | $398.14 | $402.50 | $392.48 | 7,462 |
| 2021-08-12 | $398.38 | $399.23 | $396.19 | $396.19 | $386.33 | 72 |
| 2021-08-11 | $399.00 | $400.84 | $396.04 | $397.00 | $387.12 | 368 |
| 2021-08-10 | $395.00 | $396.22 | $390.28 | $396.22 | $386.36 | 2,034 |
| 2021-08-09 | $392.00 | $394.47 | $389.50 | $389.54 | $379.85 | 9,273 |
| 2021-08-06 | $384.62 | $389.96 | $383.83 | $386.57 | $376.95 | 913 |
| 2021-08-05 | $392.26 | $394.80 | $375.00 | $394.80 | $384.98 | 534 |
| 2021-08-04 | $392.90 | $394.80 | $388.79 | $388.97 | $379.29 | 580 |
| 2021-08-03 | $390.62 | $390.62 | $370.01 | $370.50 | $361.28 | 1,493 |
| 2021-08-02 | $388.50 | $392.90 | $384.48 | $392.90 | $383.12 | 236 |
| 2021-07-30 | $385.35 | $389.00 | $374.00 | $389.00 | $379.32 | 1,336 |
| 2021-07-29 | $383.19 | $384.83 | $381.99 | $382.17 | $372.66 | 1,785 |
| 2021-07-28 | $377.12 | $377.78 | $369.00 | $369.00 | $359.82 | 57 |
| 2021-07-27 | $372.50 | $386.50 | $369.00 | $369.01 | $359.83 | 55,465 |
| 2021-07-26 | $372.00 | $380.60 | $369.00 | $380.60 | $371.13 | 1,008 |
| 2021-07-23 | $373.54 | $381.25 | $370.25 | $370.25 | $361.04 | 394 |
| 2021-07-22 | $370.89 | $374.52 | $370.61 | $374.52 | $365.20 | 2,142 |
| 2021-07-21 | $385.96 | $389.00 | $385.52 | $386.50 | $376.88 | 1,825 |
| 2021-07-20 | $384.20 | $384.20 | $375.81 | $383.84 | $374.29 | 707 |
| 2021-07-19 | $386.06 | $386.11 | $381.72 | $381.72 | $372.22 | 466 |
| 2021-07-16 | $387.66 | $390.01 | $386.32 | $388.47 | $378.80 | 801 |
| 2021-07-15 | $387.28 | $388.36 | $380.87 | $380.91 | $371.43 | 167 |
| 2021-07-14 | $387.55 | $389.59 | $384.55 | $389.59 | $379.89 | 145 |
| 2021-07-13 | $387.66 | $389.93 | $385.66 | $386.12 | $376.51 | 621 |
| 2021-07-12 | $386.52 | $389.11 | $386.52 | $386.82 | $377.19 | 92,827 |
| 2021-07-09 | $382.28 | $387.78 | $372.70 | $372.70 | $363.43 | 695 |
| 2021-07-08 | $383.46 | $389.11 | $383.46 | $384.25 | $374.69 | 1,675 |
| 2021-07-07 | $381.65 | $385.00 | $381.06 | $385.00 | $375.42 | 110 |
| 2021-07-06 | $384.61 | $384.61 | $370.00 | $370.00 | $360.79 | 763 |
| 2021-07-02 | $375.88 | $379.80 | $375.88 | $379.80 | $370.35 | 2,756 |
| 2021-07-01 | $376.81 | $381.67 | $376.81 | $378.97 | $369.54 | 25,409 |
| 2021-06-30 | $376.31 | $379.49 | $369.00 | $369.00 | $359.82 | 16 |
| 2021-06-29 | $378.27 | $380.00 | $368.20 | $368.40 | $359.23 | 2,931 |
| 2021-06-28 | $375.78 | $380.00 | $368.28 | $370.00 | $360.79 | 3,277 |
| 2021-06-25 | $374.73 | $376.47 | $365.80 | $365.81 | $356.71 | 2,724 |
| 2021-06-24 | $375.30 | $375.89 | $365.12 | $365.88 | $356.77 | 12,393 |
| 2021-06-23 | $375.46 | $380.00 | $368.00 | $380.00 | $370.54 | 3,232 |
| 2021-06-22 | $380.01 | $380.01 | $374.88 | $375.20 | $365.86 | 239 |
| 2021-06-21 | $379.46 | $380.51 | $378.41 | $380.00 | $370.54 | 3,662 |
| 2021-06-18 | $377.59 | $380.51 | $375.00 | $375.90 | $366.55 | 679 |
| 2021-06-17 | $381.04 | $388.00 | $376.00 | $376.00 | $366.64 | 867 |
| 2021-06-16 | $384.00 | $388.00 | $375.00 | $384.00 | $374.44 | 2,468 |
| 2021-06-15 | $379.95 | $384.00 | $375.00 | $375.20 | $365.86 | 201 |
| 2021-06-14 | $380.37 | $388.50 | $375.00 | $388.50 | $378.83 | 2,644 |
| 2021-06-11 | $380.00 | $381.30 | $379.23 | $380.00 | $370.54 | 4,074 |
| 2021-06-10 | $378.57 | $388.50 | $375.00 | $375.20 | $365.86 | 616 |
| 2021-06-09 | $373.72 | $379.43 | $373.72 | $378.82 | $369.39 | 2,853 |
| 2021-06-08 | $369.10 | $369.58 | $349.50 | $368.90 | $359.72 | 16,590 |
| 2021-06-07 | $355.00 | $370.81 | $355.00 | $365.00 | $355.92 | 11,245 |
| 2021-06-04 | $352.84 | $356.61 | $352.84 | $353.62 | $344.82 | 2,071 |
| 2021-06-03 | $345.83 | $347.66 | $330.54 | $331.50 | $323.25 | 9,089 |
| 2021-06-02 | $345.53 | $349.80 | $345.52 | $345.52 | $336.92 | 111 |
| 2021-06-01 | $350.00 | $350.29 | $339.08 | $339.08 | $330.64 | 597 |
| 2021-05-28 | $348.84 | $352.99 | $335.80 | $340.00 | $331.54 | 495 |
| 2021-05-27 | $350.52 | $351.00 | $346.02 | $346.06 | $337.45 | 2,754 |
| 2021-05-26 | $350.00 | $351.23 | $349.00 | $351.23 | $342.49 | 150 |
| 2021-05-25 | $348.00 | $350.00 | $347.09 | $350.00 | $341.29 | 3,082 |
| 2021-05-24 | $326.00 | $349.00 | $326.00 | $335.80 | $327.44 | 546 |
| 2021-05-21 | $342.53 | $345.00 | $342.53 | $345.00 | $336.41 | 159 |
| 2021-05-20 | $338.55 | $344.70 | $335.80 | $344.70 | $336.12 | 3,204 |
| 2021-05-19 | $336.15 | $337.24 | $335.80 | $336.71 | $328.33 | 150 |
| 2021-05-18 | $340.07 | $343.00 | $335.80 | $335.80 | $327.44 | 418 |
| 2021-05-17 | $336.03 | $340.00 | $335.70 | $340.00 | $331.54 | 4,745 |
| 2021-05-14 | $335.85 | $337.52 | $334.79 | $336.62 | $328.24 | 2,004 |
| 2021-05-13 | $314.00 | $338.00 | $314.00 | $325.55 | $317.45 | 2,405 |
| 2021-05-12 | $332.22 | $337.00 | $327.50 | $334.80 | $326.47 | 7,942 |
| 2021-05-11 | $330.00 | $337.00 | $320.50 | $332.00 | $323.74 | 62,794 |
| 2021-05-10 | $333.60 | $337.00 | $320.00 | $337.00 | $328.61 | 657 |
| 2021-05-07 | $332.20 | $337.00 | $319.50 | $333.00 | $324.71 | 13,462 |
| 2021-05-06 | $326.35 | $331.64 | $326.35 | $331.64 | $323.39 | 656 |
| 2021-05-05 | $326.87 | $335.00 | $318.50 | $318.50 | $310.57 | 751 |
| 2021-05-04 | $324.07 | $327.63 | $323.70 | $323.70 | $315.64 | 1,092 |
| 2021-05-03 | $330.00 | $331.84 | $329.32 | $329.71 | $321.50 | 1,515 |
| 2021-04-30 | $327.35 | $331.26 | $327.32 | $328.00 | $319.84 | 1,729 |
| 2021-04-29 | $329.49 | $331.33 | $327.50 | $328.00 | $319.84 | 692 |
| 2021-04-28 | $331.97 | $333.50 | $329.00 | $333.00 | $324.71 | 4,136 |
| 2021-04-27 | $332.39 | $335.00 | $331.85 | $332.00 | $323.74 | 64 |
| 2021-04-26 | $335.65 | $336.18 | $333.00 | $333.00 | $324.71 | 357 |
| 2021-04-23 | $338.51 | $342.50 | $336.00 | $336.00 | $327.64 | 11,761 |
| 2021-04-22 | $340.90 | $344.75 | $338.13 | $342.00 | $333.49 | 1,578 |
| 2021-04-21 | $340.00 | $348.00 | $340.00 | $348.00 | $339.34 | 3,241 |
| 2021-04-20 | $336.41 | $339.00 | $334.50 | $338.72 | $330.29 | 8,015 |
| 2021-04-19 | $337.50 | $340.00 | $322.50 | $335.50 | $327.15 | 976 |
| 2021-04-16 | $332.20 | $337.50 | $332.20 | $333.00 | $324.71 | 11,189 |
| 2021-04-15 | $333.56 | $338.84 | $333.50 | $333.50 | $325.20 | 10,100 |
| 2021-04-14 | $335.50 | $335.50 | $333.04 | $333.18 | $324.89 | 525 |
| 2021-04-13 | $330.03 | $334.53 | $329.08 | $329.08 | $320.89 | 2,683 |
| 2021-04-12 | $333.44 | $337.00 | $320.20 | $331.00 | $322.76 | 3,887 |
| 2021-04-09 | $331.90 | $337.00 | $331.90 | $332.50 | $324.23 | 1,643 |
| 2021-04-08 | $330.00 | $332.00 | $328.55 | $330.02 | $321.81 | 142 |
| 2021-04-07 | $327.42 | $327.42 | $324.24 | $327.09 | $318.95 | 4,990 |
| 2021-04-06 | $325.75 | $329.07 | $325.75 | $327.42 | $319.27 | 989 |
| 2021-04-05 | $326.50 | $335.35 | $320.00 | $332.56 | $324.28 | 6,897 |
| 2021-04-01 | $324.46 | $335.15 | $321.00 | $326.99 | $318.85 | 12,780 |
| 2021-03-31 | $308.57 | $336.55 | $308.57 | $326.49 | $318.37 | 2,539 |
| 2021-03-30 | $321.00 | $325.00 | $320.01 | $320.01 | $312.05 | 66,033 |
| 2021-03-29 | $322.86 | $328.00 | $322.86 | $328.00 | $319.84 | 13,312 |
| 2021-03-26 | $320.00 | $325.00 | $320.00 | $320.51 | $312.53 | 173 |
| 2021-03-25 | $334.14 | $334.14 | $319.50 | $327.10 | $318.96 | 413 |
| 2021-03-24 | $308.86 | $330.59 | $308.86 | $326.80 | $318.67 | 1,391 |
| 2021-03-23 | $333.04 | $333.04 | $329.43 | $331.20 | $322.95 | 56 |
| 2021-03-22 | $335.27 | $341.39 | $335.00 | $335.20 | $326.86 | 3,625 |
| 2021-03-19 | $328.16 | $330.00 | $325.00 | $328.00 | $319.84 | 12,395 |
| 2021-03-18 | $327.57 | $332.24 | $324.00 | $330.24 | $322.02 | 44,011 |
| 2021-03-17 | $336.94 | $340.73 | $336.94 | $340.73 | $322.61 | 208 |
| 2021-03-16 | $336.80 | $341.85 | $332.00 | $341.85 | $323.67 | 814 |
| 2021-03-15 | $329.82 | $336.89 | $322.51 | $334.51 | $316.72 | 28,669 |
| 2021-03-12 | $328.39 | $340.10 | $317.00 | $340.10 | $322.01 | 9,346 |
| 2021-03-11 | $334.45 | $334.45 | $330.81 | $331.12 | $313.51 | 9,609 |
| 2021-03-10 | $336.15 | $336.25 | $333.69 | $333.69 | $315.94 | 542 |
| 2021-03-09 | $324.03 | $329.51 | $324.03 | $329.51 | $311.99 | 24,799 |
| 2021-03-08 | $324.35 | $325.00 | $320.52 | $324.96 | $307.68 | 13,259 |
| 2021-03-05 | $321.32 | $324.99 | $319.51 | $319.52 | $302.53 | 842 |
| 2021-03-04 | $327.95 | $328.50 | $322.14 | $325.67 | $308.35 | 26,130 |
| 2021-03-03 | $322.93 | $327.17 | $321.53 | $327.17 | $309.77 | 304 |
| 2021-03-02 | $328.20 | $331.50 | $327.83 | $331.50 | $313.87 | 566 |
| 2021-03-01 | $326.16 | $330.50 | $326.16 | $330.50 | $312.92 | 375 |
| 2021-02-26 | $329.67 | $331.64 | $326.13 | $328.89 | $311.40 | 3,249 |
| 2021-02-25 | $332.75 | $333.31 | $323.59 | $330.00 | $312.45 | 5,349 |
| 2021-02-24 | $344.00 | $344.00 | $330.00 | $330.00 | $312.45 | 5,349 |
| 2021-02-23 | $329.92 | $334.64 | $329.92 | $334.00 | $316.24 | 1,215 |
| 2021-02-22 | $336.25 | $340.68 | $334.64 | $334.84 | $317.03 | 707 |
| 2021-02-19 | $347.98 | $350.00 | $338.00 | $338.00 | $320.02 | 522 |
| 2021-02-18 | $340.00 | $348.50 | $339.90 | $340.25 | $322.15 | 5,650 |
| 2021-02-17 | $346.00 | $346.00 | $340.25 | $340.25 | $322.15 | 5,650 |
| 2021-02-16 | $353.00 | $353.00 | $340.20 | $346.00 | $327.60 | 1,572 |
| 2021-02-12 | $350.13 | $352.85 | $349.00 | $352.85 | $334.08 | 13,305 |
| 2021-02-11 | $348.00 | $350.72 | $344.50 | $344.58 | $326.25 | 253 |
| 2021-02-10 | $348.51 | $352.20 | $346.00 | $349.00 | $330.44 | 2,913 |
| 2021-02-09 | $346.43 | $350.73 | $346.43 | $349.00 | $330.44 | 2,913 |
| 2021-02-08 | $343.34 | $349.96 | $340.00 | $349.96 | $331.35 | 23,988 |
| 2021-02-05 | $346.09 | $346.09 | $340.86 | $344.30 | $325.99 | 15,994 |
| 2021-02-04 | $340.44 | $350.00 | $340.44 | $349.00 | $330.44 | 563 |
| 2021-02-03 | $345.86 | $345.86 | $341.51 | $345.09 | $326.74 | 352 |
| 2021-02-02 | $346.02 | $349.97 | $344.25 | $347.49 | $329.01 | 356 |
| 2021-02-01 | $351.21 | $351.21 | $347.57 | $347.57 | $329.09 | 1,274 |
| 2021-01-29 | $347.25 | $349.06 | $340.91 | $340.91 | $322.78 | 4,077 |
| 2021-01-28 | $350.00 | $359.80 | $350.00 | $355.85 | $336.92 | 37,845 |
| 2021-01-27 | $359.11 | $362.63 | $355.00 | $362.38 | $343.11 | 1,129 |
| 2021-01-26 | $363.40 | $367.26 | $359.00 | $363.74 | $344.40 | 434 |
| 2021-01-25 | $361.60 | $364.80 | $361.08 | $364.80 | $345.40 | 548 |
| 2021-01-22 | $360.69 | $360.69 | $353.04 | $360.00 | $340.85 | 334 |
| 2021-01-21 | $362.00 | $362.00 | $356.67 | $359.17 | $340.07 | 360 |
| 2021-01-20 | $356.30 | $361.73 | $356.30 | $358.92 | $339.83 | 847 |
| 2021-01-19 | $356.00 | $359.99 | $356.00 | $356.29 | $337.34 | 470 |
| 2021-01-15 | $352.50 | $359.00 | $351.50 | $351.51 | $332.82 | 5,467 |
| 2021-01-14 | $350.69 | $352.87 | $348.70 | $349.80 | $331.20 | 239 |
| 2021-01-13 | $349.00 | $351.65 | $346.50 | $347.04 | $328.58 | 10,620 |
| 2021-01-12 | $353.71 | $353.71 | $347.59 | $353.38 | $334.59 | 527 |
| 2021-01-11 | $346.60 | $353.06 | $346.40 | $350.17 | $331.55 | 1,437 |
| 2021-01-08 | $337.88 | $345.25 | $334.85 | $345.25 | $326.89 | 12,700 |
| 2021-01-07 | $340.57 | $341.50 | $335.00 | $335.00 | $317.18 | 3,779 |
| 2021-01-06 | $343.00 | $345.06 | $342.58 | $343.04 | $324.80 | 8,263 |
| 2021-01-05 | $347.76 | $352.28 | $345.00 | $352.28 | $333.54 | 13,718 |
| 2021-01-04 | $350.06 | $353.66 | $347.50 | $350.55 | $331.91 | 4,591 |
| 2020-12-31 | $349.00 | $352.50 | $339.00 | $339.00 | $320.97 | 1,241 |
| 2020-12-30 | $349.02 | $354.50 | $338.50 | $348.30 | $329.78 | 459 |
| 2020-12-29 | $340.00 | $349.00 | $336.50 | $349.00 | $330.44 | 477 |
| 2020-12-28 | $336.20 | $344.95 | $336.00 | $344.00 | $325.70 | 1,089 |
| 2020-12-24 | $336.20 | $336.20 | $336.20 | $336.20 | $318.32 | 81 |
| 2020-12-23 | $338.94 | $340.74 | $338.00 | $338.00 | $320.02 | 1,240 |
| 2020-12-22 | $342.61 | $343.84 | $340.48 | $343.64 | $325.36 | 874 |
| 2020-12-21 | $344.94 | $344.94 | $338.50 | $344.25 | $325.94 | 521 |
| 2020-12-18 | $348.30 | $351.37 | $348.30 | $348.30 | $329.78 | 1,274 |
| 2020-12-17 | $350.00 | $350.00 | $345.00 | $345.00 | $326.65 | 26,934 |
| 2020-12-16 | $344.19 | $350.00 | $341.50 | $350.00 | $331.39 | 15,510 |
| 2020-12-15 | $341.73 | $344.45 | $340.80 | $342.16 | $323.96 | 13,440 |
| 2020-12-14 | $340.50 | $348.40 | $339.50 | $348.20 | $329.68 | 7,956 |
| 2020-12-11 | $343.00 | $347.00 | $343.00 | $343.00 | $324.76 | 3,025 |
| 2020-12-10 | $344.84 | $347.36 | $343.00 | $345.00 | $326.65 | 5,991 |
| 2020-12-09 | $345.12 | $345.63 | $343.50 | $344.00 | $325.70 | 2,894 |
| 2020-12-08 | $333.76 | $343.72 | $333.76 | $340.78 | $322.66 | 1,701 |
| 2020-12-07 | $341.00 | $343.18 | $336.50 | $336.50 | $318.60 | 3,443 |
| 2020-12-04 | $337.80 | $339.00 | $334.62 | $336.99 | $319.07 | 10,193 |
| 2020-12-03 | $335.53 | $338.42 | $331.50 | $336.25 | $318.37 | 2,103 |
| 2020-12-02 | $336.04 | $341.96 | $334.50 | $335.00 | $317.18 | 7,337 |
| 2020-12-01 | $331.58 | $333.46 | $331.58 | $332.32 | $314.65 | 1,780 |
| 2020-11-30 | $335.97 | $335.97 | $327.91 | $327.91 | $310.47 | 1,562 |
| 2020-11-27 | $330.43 | $334.75 | $330.43 | $332.00 | $314.34 | 290 |
| 2020-11-25 | $330.18 | $330.41 | $327.91 | $327.91 | $310.47 | 1,160 |
| 2020-11-24 | $330.48 | $330.89 | $327.91 | $327.91 | $310.47 | 627 |
| 2020-11-23 | $333.35 | $335.30 | $327.20 | $327.25 | $309.85 | 2,645 |
| 2020-11-20 | $332.30 | $336.13 | $332.30 | $332.54 | $314.85 | 281 |
| 2020-11-19 | $336.11 | $339.50 | $332.00 | $335.20 | $317.37 | 4,122 |
| 2020-11-18 | $337.55 | $340.03 | $336.22 | $336.22 | $318.34 | 2,102 |
| 2020-11-17 | $343.03 | $343.03 | $337.06 | $337.56 | $319.61 | 1,211 |
| 2020-11-16 | $340.68 | $343.66 | $339.50 | $339.50 | $321.44 | 411 |
| 2020-11-13 | $344.28 | $344.99 | $339.50 | $339.50 | $321.44 | 1,200 |
| 2020-11-12 | $342.72 | $345.05 | $341.57 | $341.57 | $323.40 | 25,797 |
| 2020-11-11 | $342.31 | $343.41 | $337.00 | $337.20 | $319.27 | 315 |
| 2020-11-10 | $334.25 | $337.50 | $330.00 | $337.50 | $319.55 | 1,436 |
| 2020-11-09 | $346.64 | $346.64 | $334.51 | $335.20 | $317.37 | 34,643 |
| 2020-11-06 | $355.76 | $359.54 | $355.25 | $355.38 | $336.48 | 231 |
| 2020-11-05 | $354.18 | $356.13 | $349.01 | $349.01 | $330.45 | 3,965 |
| 2020-11-04 | $346.69 | $357.70 | $345.93 | $346.00 | $327.60 | 3,215 |
| 2020-11-03 | $331.71 | $335.79 | $331.71 | $335.78 | $317.92 | 5,681 |
| 2020-11-02 | $329.12 | $331.78 | $325.65 | $329.07 | $311.57 | 1,003 |
| 2020-10-30 | $319.56 | $322.18 | $317.55 | $318.59 | $301.65 | 10,647 |
| 2020-10-29 | $320.55 | $326.80 | $316.50 | $326.80 | $309.42 | 602 |
| 2020-10-28 | $322.90 | $324.78 | $320.50 | $320.55 | $303.50 | 855 |
| 2020-10-27 | $332.88 | $332.88 | $330.00 | $330.00 | $312.45 | 14,335 |
| 2020-10-26 | $326.20 | $330.93 | $325.50 | $330.04 | $312.49 | 2,174 |
| 2020-10-23 | $328.78 | $331.09 | $327.24 | $327.31 | $309.90 | 1,025 |
| 2020-10-22 | $329.19 | $329.19 | $325.50 | $328.82 | $311.33 | 1,014 |
| 2020-10-21 | $335.62 | $335.62 | $329.76 | $330.00 | $312.45 | 4,031 |
| 2020-10-20 | $338.69 | $339.44 | $335.70 | $335.70 | $317.85 | 843 |
| 2020-10-19 | $341.99 | $344.65 | $337.69 | $337.69 | $319.73 | 2,224 |
| 2020-10-16 | $338.66 | $343.88 | $338.66 | $342.30 | $324.10 | 3,149 |
| 2020-10-15 | $338.50 | $340.80 | $336.30 | $340.80 | $322.68 | 10,194 |
| 2020-10-14 | $350.61 | $351.24 | $346.43 | $346.43 | $328.01 | 886 |
| 2020-10-13 | $352.14 | $352.36 | $346.89 | $349.60 | $331.01 | 2,157 |
| 2020-10-12 | $352.23 | $354.16 | $350.46 | $350.64 | $331.99 | 210 |
| 2020-10-09 | $352.36 | $354.29 | $349.47 | $351.00 | $332.33 | 35,899 |
| 2020-10-08 | $343.21 | $345.47 | $341.00 | $341.00 | $322.86 | 299 |
| 2020-10-07 | $344.46 | $344.46 | $341.00 | $343.50 | $325.23 | 2,278 |
| 2020-10-06 | $346.51 | $350.50 | $344.27 | $344.27 | $325.96 | 385 |
| 2020-10-05 | $349.59 | $351.80 | $347.76 | $351.80 | $333.09 | 3,860 |
| 2020-10-02 | $345.81 | $346.08 | $341.54 | $345.00 | $326.65 | 147 |
| 2020-10-01 | $343.19 | $343.76 | $341.00 | $341.00 | $322.86 | 2,618 |
| 2020-09-30 | $347.25 | $347.25 | $340.25 | $344.00 | $325.70 | 2,445 |
| 2020-09-29 | $349.40 | $349.79 | $345.16 | $347.20 | $328.73 | 14,242 |
| 2020-09-28 | $355.99 | $356.25 | $352.96 | $352.96 | $334.19 | 5,276 |
| 2020-09-25 | $358.00 | $361.00 | $354.64 | $361.00 | $341.80 | 741 |
| 2020-09-24 | $355.14 | $360.57 | $354.36 | $354.36 | $335.51 | 1,132 |
| 2020-09-23 | $365.93 | $365.93 | $357.92 | $357.92 | $338.88 | 15,090 |
| 2020-09-22 | $369.09 | $374.50 | $365.50 | $365.50 | $346.06 | 669 |
| 2020-09-21 | $370.64 | $372.47 | $365.89 | $365.89 | $346.43 | 198 |
| 2020-09-18 | $378.47 | $378.47 | $372.56 | $372.80 | $352.97 | 806 |
| 2020-09-17 | $367.00 | $372.25 | $367.00 | $369.83 | $350.16 | 886 |
| 2020-09-16 | $370.11 | $371.23 | $365.50 | $366.00 | $346.53 | 744 |
| 2020-09-15 | $374.04 | $374.04 | $367.26 | $367.26 | $347.73 | 1,391 |
| 2020-09-14 | $360.14 | $364.00 | $360.00 | $360.04 | $340.89 | 1,194 |
| 2020-09-11 | $361.52 | $368.00 | $359.50 | $359.54 | $340.42 | 488 |
| 2020-09-10 | $358.62 | $362.08 | $358.49 | $358.49 | $339.42 | 2,171 |
| 2020-09-09 | $356.99 | $360.71 | $356.99 | $358.25 | $339.20 | 778 |
| 2020-09-08 | $348.63 | $356.50 | $347.35 | $349.20 | $330.63 | 7,160 |
| 2020-09-04 | $353.00 | $353.00 | $343.99 | $350.55 | $331.91 | 298 |
| 2020-09-03 | $356.95 | $357.24 | $347.17 | $347.17 | $328.71 | 1,133 |
| 2020-09-02 | $354.50 | $361.54 | $354.50 | $361.00 | $341.80 | 23,213 |
| 2020-09-01 | $347.70 | $360.00 | $346.50 | $352.50 | $333.75 | 3,208 |
| 2020-08-31 | $350.50 | $353.50 | $343.00 | $350.00 | $331.39 | 7,882 |
| 2020-08-28 | $349.41 | $349.85 | $346.52 | $349.85 | $331.24 | 613 |
| 2020-08-27 | $349.46 | $353.00 | $348.75 | $352.05 | $333.33 | 11,806 |
| 2020-08-26 | $352.51 | $355.00 | $351.76 | $354.45 | $335.59 | 17,563 |
| 2020-08-25 | $352.24 | $354.00 | $348.00 | $348.00 | $329.49 | 194 |
| 2020-08-24 | $356.72 | $356.72 | $350.19 | $350.23 | $331.60 | 423 |
| 2020-08-21 | $352.77 | $353.19 | $350.02 | $350.19 | $331.57 | 512 |
| 2020-08-20 | $353.31 | $356.44 | $353.31 | $356.00 | $337.07 | 301 |
| 2020-08-19 | $351.42 | $356.13 | $343.00 | $343.20 | $324.95 | 884 |
| 2020-08-18 | $348.46 | $350.00 | $348.00 | $348.00 | $329.49 | 2,281 |
| 2020-08-17 | $345.00 | $348.00 | $345.00 | $345.51 | $327.13 | 784 |
| 2020-08-14 | $338.50 | $345.50 | $338.50 | $339.20 | $321.16 | 1,705 |
| 2020-08-13 | $345.00 | $347.23 | $343.00 | $344.98 | $326.63 | 96 |
| 2020-08-12 | $344.52 | $348.61 | $344.52 | $346.13 | $327.72 | 323 |
| 2020-08-11 | $343.50 | $343.50 | $337.94 | $337.94 | $319.97 | 1,567 |
| 2020-08-10 | $342.08 | $344.71 | $340.70 | $344.71 | $326.38 | 14,009 |
| 2020-08-07 | $347.20 | $347.20 | $342.00 | $342.05 | $323.86 | 45,472 |
| 2020-08-06 | $348.80 | $350.00 | $343.00 | $349.80 | $331.20 | 2,118 |
| 2020-08-05 | $351.77 | $353.99 | $346.50 | $349.75 | $331.15 | 5,763 |
| 2020-08-04 | $351.68 | $354.50 | $347.00 | $347.01 | $328.55 | 484 |
| 2020-08-03 | $350.04 | $355.00 | $349.00 | $354.40 | $335.55 | 180 |
| 2020-07-31 | $349.26 | $351.14 | $342.00 | $342.50 | $324.28 | 6,288 |
| 2020-07-30 | $349.92 | $355.00 | $349.52 | $353.50 | $334.70 | 188 |
| 2020-07-29 | $358.20 | $361.20 | $355.50 | $355.50 | $336.59 | 13,404 |
| 2020-07-28 | $352.26 | $356.87 | $349.00 | $349.00 | $330.44 | 95 |
| 2020-07-27 | $347.91 | $349.99 | $346.74 | $349.99 | $331.38 | 635 |
| 2020-07-24 | $345.96 | $349.50 | $340.84 | $349.49 | $330.90 | 671 |
| 2020-07-23 | $354.70 | $356.14 | $352.00 | $352.00 | $333.28 | 12,766 |
| 2020-07-22 | $364.52 | $370.00 | $361.51 | $369.00 | $349.38 | 2,530 |
| 2020-07-21 | $362.55 | $365.88 | $362.03 | $362.31 | $343.04 | 1,758 |
| 2020-07-20 | $367.96 | $370.10 | $357.50 | $370.10 | $350.42 | 439 |
| 2020-07-17 | $365.08 | $365.08 | $361.25 | $362.23 | $342.97 | 474 |
| 2020-07-16 | $357.72 | $359.54 | $356.60 | $357.43 | $338.42 | 279 |
| 2020-07-15 | $359.40 | $361.69 | $352.00 | $352.00 | $333.28 | 855 |
| 2020-07-14 | $351.63 | $355.84 | $351.63 | $351.63 | $332.93 | 14,196 |
| 2020-07-13 | $353.77 | $357.66 | $353.43 | $353.43 | $334.63 | 874 |
| 2020-07-10 | $355.00 | $355.82 | $351.32 | $355.82 | $336.90 | 2,508 |
| 2020-07-09 | $356.33 | $357.29 | $351.00 | $352.33 | $333.59 | 4,070 |
| 2020-07-08 | $351.76 | $353.94 | $349.00 | $350.00 | $331.39 | 391 |
| 2020-07-07 | $349.20 | $354.00 | $349.00 | $349.00 | $330.44 | 110 |
| 2020-07-06 | $352.00 | $354.52 | $350.12 | $354.52 | $335.67 | 986 |
| 2020-07-02 | $350.00 | $353.00 | $347.50 | $353.00 | $334.23 | 3,907 |
| 2020-07-01 | $345.00 | $356.65 | $345.00 | $350.00 | $331.39 | 302 |
| 2020-06-30 | $344.12 | $350.20 | $343.92 | $344.05 | $325.75 | 288 |
| 2020-06-29 | $348.00 | $350.13 | $343.04 | $343.04 | $324.80 | 227 |
| 2020-06-26 | $351.27 | $351.27 | $351.27 | $351.27 | $332.59 | 3 |
| 2020-06-25 | $353.61 | $357.73 | $350.60 | $356.50 | $337.54 | 4,914 |
| 2020-06-24 | $353.10 | $356.20 | $343.50 | $349.16 | $330.59 | 5,921 |
| 2020-06-23 | $359.83 | $361.81 | $358.38 | $360.00 | $340.85 | 1,211 |
| 2020-06-22 | $358.80 | $360.50 | $358.00 | $359.00 | $339.91 | 680 |
| 2020-06-19 | $358.17 | $362.00 | $357.44 | $359.00 | $339.91 | 667 |
| 2020-06-18 | $356.74 | $357.13 | $352.20 | $354.04 | $335.21 | 8,155 |
| 2020-06-17 | $355.66 | $358.00 | $347.50 | $357.99 | $338.95 | 615 |
| 2020-06-16 | $346.72 | $351.00 | $340.00 | $340.01 | $321.93 | 3,186 |
| 2020-06-15 | $344.88 | $350.60 | $336.34 | $343.90 | $325.61 | 1,097 |
| 2020-06-12 | $337.50 | $346.30 | $337.50 | $342.39 | $324.18 | 18,190 |
| 2020-06-11 | $352.78 | $354.61 | $340.00 | $340.00 | $321.92 | 693 |
| 2020-06-10 | $350.93 | $354.96 | $348.00 | $351.50 | $332.81 | 619 |
| 2020-06-09 | $346.04 | $351.60 | $346.04 | $347.20 | $328.73 | 2,363 |
| 2020-06-08 | $343.20 | $346.60 | $339.83 | $340.01 | $321.93 | 1,470 |
| 2020-06-05 | $344.70 | $349.75 | $341.00 | $349.66 | $331.06 | 5,886 |
| 2020-06-04 | $347.75 | $349.77 | $345.50 | $349.77 | $331.17 | 1,600 |
| 2020-06-03 | $351.00 | $354.80 | $347.04 | $351.75 | $333.04 | 485 |
| 2020-06-02 | $346.82 | $353.99 | $343.54 | $344.50 | $326.18 | 960 |
| 2020-06-01 | $345.61 | $349.00 | $345.60 | $349.00 | $330.44 | 1,506 |
| 2020-05-29 | $349.75 | $350.50 | $345.05 | $346.88 | $328.43 | 491 |
| 2020-05-28 | $347.98 | $355.00 | $347.98 | $350.50 | $331.86 | 6,106 |
| 2020-05-27 | $349.00 | $349.00 | $340.08 | $342.70 | $324.47 | 1,976 |
| 2020-05-26 | $355.94 | $357.82 | $355.00 | $355.00 | $336.12 | 721 |
| 2020-05-22 | $352.30 | $358.00 | $350.00 | $353.00 | $334.23 | 12,430 |
| 2020-05-21 | $351.50 | $362.00 | $351.50 | $354.60 | $335.74 | 877 |
| 2020-05-20 | $362.67 | $362.67 | $356.50 | $362.40 | $343.13 | 4,708 |
| 2020-05-19 | $359.85 | $362.00 | $354.00 | $361.80 | $342.56 | 18,174 |
| 2020-05-18 | $362.81 | $365.51 | $359.04 | $359.85 | $340.71 | 5,262 |
| 2020-05-15 | $364.11 | $368.00 | $362.25 | $362.95 | $343.65 | 6,169 |
| 2020-05-14 | $358.97 | $361.00 | $355.60 | $360.88 | $341.69 | 9,821 |
| 2020-05-13 | $359.80 | $362.55 | $355.50 | $355.50 | $336.59 | 1,015 |
| 2020-05-12 | $360.00 | $361.50 | $359.13 | $359.80 | $340.66 | 648 |
| 2020-05-11 | $351.55 | $356.80 | $350.15 | $352.20 | $333.47 | 708 |
| 2020-05-08 | $349.53 | $353.83 | $340.00 | $353.83 | $335.01 | 654 |
| 2020-05-07 | $354.81 | $354.81 | $348.00 | $348.90 | $330.34 | 611 |
| 2020-05-06 | $352.77 | $360.00 | $352.00 | $354.16 | $335.32 | 16,391 |
| 2020-05-05 | $352.23 | $352.23 | $347.00 | $347.75 | $329.26 | 1,881 |
| 2020-05-04 | $358.15 | $358.15 | $348.95 | $354.43 | $335.58 | 3,494 |
| 2020-05-01 | $328.25 | $351.46 | $328.25 | $341.00 | $322.86 | 677 |
| 2020-04-30 | $352.45 | $352.45 | $345.22 | $345.22 | $326.86 | 21,473 |
| 2020-04-29 | $354.44 | $354.44 | $348.07 | $348.27 | $329.75 | 3,767 |
| 2020-04-28 | $364.93 | $367.14 | $360.00 | $364.75 | $345.35 | 416 |
| 2020-04-27 | $360.04 | $360.04 | $357.40 | $358.00 | $338.96 | 15,454 |
| 2020-04-24 | $356.17 | $360.00 | $350.50 | $358.45 | $339.39 | 5,027 |
| 2020-04-23 | $356.81 | $360.00 | $350.00 | $352.25 | $333.52 | 1,638 |
| 2020-04-22 | $353.69 | $359.00 | $350.47 | $358.79 | $339.71 | 1,794 |
| 2020-04-21 | $339.91 | $349.80 | $338.95 | $344.71 | $326.38 | 21,064 |
| 2020-04-20 | $341.83 | $351.00 | $339.91 | $345.20 | $326.84 | 38,533 |
| 2020-04-17 | $337.72 | $341.60 | $336.60 | $341.60 | $323.43 | 1,168 |
| 2020-04-16 | $329.37 | $334.99 | $327.12 | $334.99 | $317.17 | 6,243 |
| 2020-04-15 | $323.31 | $325.00 | $315.04 | $321.75 | $304.64 | 1,845 |
| 2020-04-14 | $328.00 | $333.72 | $325.40 | $331.50 | $313.87 | 2,067 |
| 2020-04-13 | $312.44 | $322.00 | $312.44 | $312.45 | $295.83 | 393 |
| 2020-04-09 | $316.79 | $320.96 | $312.44 | $319.00 | $302.03 | 20,857 |
| 2020-04-08 | $321.29 | $325.50 | $320.83 | $320.96 | $303.89 | 101 |
| 2020-04-07 | $328.10 | $331.38 | $316.50 | $320.01 | $302.99 | 624 |
| 2020-04-06 | $331.01 | $336.80 | $330.00 | $333.05 | $315.34 | 11,514 |
| 2020-04-03 | $329.45 | $333.00 | $315.70 | $330.00 | $312.45 | 75,516 |
| 2020-04-02 | $315.00 | $331.96 | $315.00 | $329.25 | $311.74 | 2,077 |
| 2020-04-01 | $324.17 | $335.00 | $321.00 | $322.22 | $305.08 | 24,647 |
| 2020-03-31 | $333.00 | $333.00 | $317.50 | $322.04 | $304.91 | 25,896 |
| 2020-03-30 | $321.63 | $327.41 | $316.04 | $324.90 | $307.62 | 8,907 |
| 2020-03-27 | $302.06 | $316.98 | $302.06 | $309.25 | $292.80 | 6,189 |
| 2020-03-26 | $301.31 | $307.69 | $299.78 | $301.50 | $285.47 | 2,588 |
| 2020-03-25 | $295.20 | $307.70 | $282.54 | $302.70 | $286.60 | 296,018 |
| 2020-03-24 | $300.04 | $300.08 | $291.85 | $296.00 | $280.26 | 265,993 |
| 2020-03-23 | $282.50 | $294.96 | $281.04 | $282.40 | $267.38 | 51,600 |
| 2020-03-20 | $304.02 | $304.02 | $287.81 | $287.81 | $272.50 | 1,789 |
| 2020-03-19 | $305.50 | $325.00 | $289.50 | $310.75 | $294.22 | 7,965 |
| 2020-03-18 | $292.02 | $306.00 | $290.00 | $291.25 | $267.75 | 2,369 |
| 2020-03-17 | $300.38 | $316.53 | $298.00 | $316.53 | $290.99 | 10,867 |
| 2020-03-16 | $307.00 | $319.11 | $287.10 | $298.00 | $273.96 | 39,296 |
| 2020-03-13 | $316.50 | $399.00 | $293.00 | $325.00 | $298.78 | 97,299 |
| 2020-03-12 | $300.10 | $300.10 | $281.04 | $299.00 | $274.88 | 10,459 |
| 2020-03-11 | $319.55 | $320.42 | $312.80 | $318.96 | $293.23 | 1,513 |
| 2020-03-10 | $325.10 | $327.98 | $316.70 | $317.50 | $291.88 | 3,227 |
| 2020-03-09 | $326.75 | $326.75 | $312.00 | $312.10 | $286.92 | 2,403 |
| 2020-03-06 | $334.70 | $336.56 | $332.00 | $333.50 | $306.59 | 45,892 |
| 2020-03-05 | $346.08 | $348.60 | $342.06 | $342.06 | $314.46 | 17,002 |
| 2020-03-04 | $342.52 | $348.99 | $341.86 | $348.99 | $320.83 | 10,354 |
| 2020-03-03 | $339.42 | $341.89 | $334.30 | $334.50 | $307.51 | 37,580 |
| 2020-03-02 | $329.49 | $332.56 | $324.77 | $327.27 | $300.87 | 1,036 |
| 2020-02-28 | $322.80 | $325.60 | $313.85 | $325.60 | $299.33 | 17,561 |
| 2020-02-27 | $330.30 | $333.15 | $324.20 | $324.40 | $298.23 | 20,264 |
| 2020-02-26 | $337.12 | $339.80 | $336.17 | $339.80 | $312.38 | 542 |
| 2020-02-25 | $343.95 | $343.95 | $333.62 | $333.62 | $306.70 | 679 |
| 2020-02-24 | $341.84 | $343.37 | $340.01 | $340.05 | $312.61 | 13,223 |
| 2020-02-21 | $350.36 | $350.36 | $350.00 | $350.00 | $321.76 | 119 |
| 2020-02-20 | $354.72 | $354.72 | $347.88 | $353.80 | $325.25 | 229 |
| 2020-02-19 | $355.00 | $358.60 | $354.70 | $358.60 | $329.67 | 797 |
| 2020-02-18 | $349.75 | $352.75 | $349.75 | $351.08 | $322.75 | 176 |
| 2020-02-14 | $346.49 | $346.65 | $346.45 | $346.65 | $318.68 | 304 |
| 2020-02-13 | $347.50 | $349.35 | $347.50 | $349.35 | $321.16 | 134 |
| 2020-02-12 | $345.79 | $347.00 | $345.79 | $347.00 | $319.00 | 24 |
| 2020-02-11 | $346.70 | $349.08 | $346.00 | $346.38 | $318.43 | 145 |
| 2020-02-10 | $345.40 | $347.26 | $345.40 | $346.29 | $318.35 | 670 |
| 2020-02-07 | $346.05 | $347.25 | $346.05 | $346.45 | $318.50 | 241 |
| 2020-02-06 | $346.10 | $347.00 | $344.03 | $346.10 | $318.18 | 802 |
| 2020-02-05 | $348.04 | $350.02 | $347.25 | $347.25 | $319.23 | 5,471 |
| 2020-02-04 | $339.05 | $340.50 | $338.31 | $338.51 | $311.20 | 621 |
| 2020-02-03 | $335.69 | $337.75 | $335.20 | $336.33 | $309.19 | 22,844 |
| 2020-01-31 | $335.97 | $335.97 | $331.00 | $331.00 | $304.29 | 536 |
| 2020-01-30 | $335.65 | $338.77 | $335.14 | $338.77 | $311.44 | 889 |
| 2020-01-29 | $333.46 | $334.75 | $331.80 | $334.75 | $307.74 | 2,103 |
| 2020-01-28 | $328.84 | $331.32 | $326.55 | $327.03 | $300.64 | 374 |
| 2020-01-27 | $326.75 | $328.00 | $326.75 | $327.07 | $300.68 | 165 |
| 2020-01-24 | $335.90 | $335.90 | $332.54 | $332.86 | $306.00 | 403 |
| 2020-01-23 | $339.45 | $339.45 | $337.54 | $337.54 | $310.31 | 145 |
| 2020-01-22 | $341.35 | $342.10 | $339.90 | $342.10 | $314.50 | 715 |
| 2020-01-21 | $338.40 | $340.95 | $338.40 | $339.15 | $311.79 | 573 |
| 2020-01-17 | $338.10 | $339.20 | $334.90 | $334.90 | $307.88 | 508 |
| 2020-01-16 | $332.30 | $334.30 | $331.98 | $333.25 | $306.36 | 3,793 |
| 2020-01-15 | $331.00 | $333.66 | $331.00 | $333.50 | $306.59 | 215 |
| 2020-01-14 | $328.00 | $329.40 | $326.80 | $329.20 | $302.64 | 745 |
| 2020-01-13 | $327.36 | $329.37 | $327.36 | $328.00 | $301.54 | 344 |
| 2020-01-10 | $328.13 | $328.78 | $327.24 | $327.24 | $300.84 | 792 |
| 2020-01-09 | $325.55 | $326.99 | $325.45 | $325.45 | $299.19 | 1,150 |
| 2020-01-08 | $325.75 | $325.83 | $325.04 | $325.04 | $298.82 | 164 |
| 2020-01-07 | $324.32 | $325.96 | $323.83 | $325.96 | $299.66 | 2,589 |
| 2020-01-06 | $324.90 | $327.35 | $323.30 | $327.35 | $300.94 | 528 |
| 2020-01-03 | $323.65 | $325.05 | $321.00 | $324.40 | $298.23 | 1,833 |
| 2020-01-02 | $324.35 | $328.16 | $324.35 | $326.30 | $299.97 | 209 |
| 2019-12-31 | $322.10 | $323.40 | $322.10 | $323.40 | $297.31 | 518 |
| 2019-12-30 | $323.40 | $325.35 | $322.99 | $323.49 | $297.39 | 613 |
| 2019-12-27 | $323.80 | $325.43 | $323.60 | $324.26 | $298.10 | 776 |
| 2019-12-26 | $328.32 | $328.32 | $328.28 | $328.28 | $301.79 | 12 |
| 2019-12-24 | $324.90 | $324.90 | $319.75 | $319.80 | $294.00 | 1,275 |
| 2019-12-23 | $320.10 | $322.10 | $319.55 | $321.90 | $295.93 | 545 |
| 2019-12-20 | $317.45 | $318.90 | $316.15 | $318.90 | $293.17 | 6,626 |
| 2019-12-19 | $310.80 | $315.19 | $310.80 | $314.47 | $289.10 | 2,994 |
| 2019-12-18 | $310.55 | $311.84 | $309.00 | $309.25 | $284.30 | 21,167 |
| 2019-12-17 | $309.45 | $310.55 | $308.35 | $310.55 | $285.49 | 3,278 |
| 2019-12-16 | $307.74 | $310.35 | $305.80 | $307.52 | $282.71 | 444 |
| 2019-12-13 | $305.62 | $306.40 | $301.65 | $301.69 | $277.35 | 1,635 |
| 2019-12-12 | $306.50 | $308.56 | $304.99 | $308.32 | $283.44 | 89 |
| 2019-12-11 | $307.50 | $308.35 | $306.60 | $307.84 | $283.00 | 513 |
| 2019-12-10 | $305.75 | $305.75 | $305.46 | $305.46 | $280.81 | 101 |
| 2019-12-09 | $307.11 | $307.68 | $306.45 | $307.68 | $282.86 | 6,767 |
| 2019-12-06 | $307.79 | $308.50 | $306.24 | $308.50 | $283.61 | 367 |
| 2019-12-05 | $306.92 | $308.76 | $306.24 | $306.55 | $281.82 | 95 |
| 2019-12-04 | $306.62 | $307.50 | $303.39 | $305.92 | $281.24 | 1,274 |
| 2019-12-03 | $303.36 | $304.72 | $299.90 | $303.20 | $278.74 | 1,115 |
| 2019-12-02 | $307.10 | $308.11 | $303.66 | $306.99 | $282.22 | 609 |
| 2019-11-29 | $309.15 | $309.15 | $307.01 | $307.01 | $282.24 | 77 |
| 2019-11-27 | $306.80 | $307.30 | $306.80 | $306.80 | $282.05 | 868 |
| 2019-11-26 | $308.20 | $310.55 | $308.20 | $310.00 | $284.99 | 5,166 |
| 2019-11-25 | $306.14 | $308.05 | $305.75 | $306.00 | $281.31 | 689 |
| 2019-11-22 | $304.58 | $304.58 | $303.35 | $303.35 | $278.88 | 377 |
| 2019-11-21 | $304.00 | $305.52 | $302.35 | $305.35 | $280.71 | 3,602 |
| 2019-11-20 | $304.80 | $305.52 | $303.33 | $305.52 | $280.87 | 8,803 |
| 2019-11-19 | $305.00 | $305.85 | $304.02 | $304.40 | $279.84 | 1,003 |
| 2019-11-18 | $301.30 | $302.48 | $301.30 | $301.72 | $277.38 | 6,371 |
| 2019-11-15 | $300.00 | $300.00 | $300.00 | $300.00 | $275.80 | 1 |
| 2019-11-14 | $298.95 | $298.95 | $298.95 | $298.95 | $274.83 | 373 |
| 2019-11-13 | $300.50 | $301.60 | $300.48 | $301.60 | $277.27 | 1,565 |
| 2019-11-12 | $298.83 | $298.83 | $298.40 | $298.40 | $274.32 | 36 |
| 2019-11-11 | $298.44 | $300.12 | $298.44 | $300.12 | $275.91 | 5,580 |
| 2019-11-08 | $296.25 | $296.25 | $296.25 | $296.25 | $272.35 | 26 |
| 2019-11-07 | $296.70 | $296.74 | $295.80 | $296.25 | $272.35 | 342 |
| 2019-11-06 | $294.52 | $296.00 | $294.52 | $296.00 | $272.12 | 158 |
| 2019-11-05 | $298.90 | $298.90 | $296.55 | $296.55 | $272.62 | 120 |
| 2019-11-04 | $300.95 | $301.30 | $300.69 | $301.30 | $276.99 | 70 |
| 2019-11-01 | $300.55 | $300.55 | $299.65 | $299.65 | $275.47 | 122 |
| 2019-10-31 | $299.99 | $300.51 | $298.00 | $299.04 | $274.91 | 7,887 |
| 2019-10-30 | $297.25 | $300.04 | $297.05 | $299.64 | $275.46 | 3,860 |
| 2019-10-29 | $294.98 | $295.10 | $294.48 | $294.68 | $270.90 | 97 |
| 2019-10-28 | $295.00 | $296.83 | $293.99 | $295.16 | $271.35 | 13,187 |
| 2019-10-25 | $295.00 | $295.44 | $294.16 | $294.30 | $270.56 | 2,151 |
| 2019-10-24 | $292.82 | $292.82 | $289.65 | $289.65 | $266.28 | 335 |
| 2019-10-23 | $291.15 | $293.00 | $289.74 | $289.78 | $266.40 | 2,942 |
| 2019-10-22 | $292.25 | $292.86 | $290.27 | $290.27 | $266.85 | 584 |
| 2019-10-21 | $293.79 | $293.79 | $292.80 | $292.80 | $269.18 | 335 |
| 2019-10-18 | $294.50 | $294.50 | $294.30 | $294.50 | $270.74 | 220 |
| 2019-10-17 | $290.45 | $291.68 | $290.45 | $290.65 | $267.20 | 29,553 |
| 2019-10-16 | $285.59 | $285.59 | $284.34 | $284.34 | $261.40 | 6,707 |
| 2019-10-15 | $288.95 | $288.99 | $288.95 | $288.99 | $265.67 | 75 |
| 2019-10-14 | $287.28 | $288.46 | $286.95 | $287.36 | $264.18 | 1,147 |
| 2019-10-11 | $290.00 | $290.00 | $290.00 | $290.00 | $266.60 | 368 |
| 2019-10-10 | $287.74 | $288.70 | $287.22 | $287.22 | $264.05 | 652 |
| 2019-10-09 | $287.34 | $288.51 | $286.24 | $288.51 | $265.23 | 363 |
| 2019-10-08 | $286.90 | $287.95 | $286.90 | $287.95 | $264.72 | 3,521 |
| 2019-10-07 | $291.40 | $291.40 | $289.70 | $289.70 | $266.33 | 85 |
| 2019-10-04 | $288.25 | $289.15 | $286.20 | $289.15 | $265.82 | 2,201 |
| 2019-10-03 | $280.35 | $281.49 | $280.35 | $281.12 | $258.44 | 536 |
| 2019-10-02 | $282.06 | $283.85 | $281.02 | $283.50 | $260.63 | 189,563 |
| 2019-10-01 | $289.40 | $289.90 | $287.67 | $289.02 | $265.70 | 611 |
| 2019-09-30 | $289.35 | $290.52 | $289.35 | $290.35 | $266.92 | 140 |
| 2019-09-27 | $289.56 | $291.76 | $289.20 | $289.40 | $266.05 | 2,335 |
| 2019-09-26 | $287.35 | $289.43 | $287.15 | $289.43 | $266.08 | 425 |
| 2019-09-25 | $283.58 | $283.58 | $283.35 | $283.50 | $260.63 | 15,629 |
| 2019-09-24 | $285.49 | $285.49 | $285.29 | $285.29 | $262.27 | 237 |
| 2019-09-23 | $284.65 | $284.80 | $283.60 | $284.80 | $261.82 | 85 |
| 2019-09-20 | $286.06 | $287.49 | $285.70 | $285.74 | $262.69 | 346 |
| 2019-09-19 | $283.70 | $285.75 | $283.70 | $284.34 | $261.40 | 273 |
| 2019-09-18 | $280.04 | $280.04 | $280.04 | $280.04 | $257.45 | 0 |
| 2019-09-17 | $278.28 | $281.00 | $278.05 | $280.04 | $257.45 | 2,124 |
| 2019-09-16 | $275.34 | $276.40 | $274.15 | $276.40 | $254.10 | 88 |
| 2019-09-13 | $275.98 | $277.95 | $275.30 | $277.75 | $255.34 | 2,273 |
| 2019-09-12 | $272.18 | $272.18 | $272.18 | $272.18 | $250.22 | 50 |
| 2019-09-11 | $272.45 | $273.65 | $271.80 | $273.65 | $251.57 | 384 |
| 2019-09-10 | $271.11 | $272.05 | $271.11 | $271.11 | $249.24 | 13,690 |
| 2019-09-09 | $274.93 | $275.25 | $274.18 | $274.18 | $252.06 | 947 |
| 2019-09-06 | $275.15 | $278.51 | $275.15 | $276.16 | $253.88 | 4,970 |
| 2019-09-05 | $274.80 | $274.80 | $274.40 | $274.40 | $252.26 | 16,468 |
| 2019-09-04 | $276.91 | $276.91 | $275.25 | $275.25 | $253.04 | 866 |
| 2019-09-03 | $272.05 | $273.55 | $271.83 | $272.66 | $250.66 | 12,527 |
| 2019-08-30 | $273.60 | $274.75 | $272.57 | $274.10 | $251.99 | 24,281 |
| 2019-08-29 | $274.45 | $274.45 | $274.29 | $274.29 | $252.16 | 38 |
| 2019-08-28 | $276.60 | $276.60 | $273.65 | $274.49 | $252.34 | 318 |
| 2019-08-27 | $276.56 | $276.56 | $274.96 | $274.96 | $252.78 | 252 |
| 2019-08-26 | $273.69 | $273.69 | $273.69 | $273.69 | $251.61 | 3 |
| 2019-08-23 | $279.00 | $279.00 | $273.65 | $273.69 | $251.61 | 626 |
| 2019-08-22 | $277.50 | $277.50 | $277.50 | $277.50 | $255.11 | 0 |
| 2019-08-21 | $277.70 | $279.32 | $277.50 | $277.50 | $255.11 | 4,048 |
| 2019-08-20 | $277.87 | $280.21 | $276.95 | $276.95 | $254.61 | 13,436 |
| 2019-08-19 | $279.15 | $281.32 | $276.30 | $281.16 | $258.48 | 2,407 |
| 2019-08-16 | $277.06 | $277.06 | $277.06 | $277.06 | $254.71 | 50 |
| 2019-08-15 | $274.45 | $274.45 | $274.41 | $274.41 | $252.27 | 1,050 |
| 2019-08-14 | $275.30 | $275.30 | $275.00 | $275.00 | $252.81 | 59 |
| 2019-08-13 | $279.20 | $279.20 | $278.83 | $279.00 | $256.49 | 22 |
| 2019-08-12 | $279.85 | $280.60 | $279.60 | $280.60 | $257.96 | 837 |
| 2019-08-09 | $280.50 | $280.80 | $280.50 | $280.80 | $258.14 | 16,261 |
| 2019-08-08 | $273.55 | $276.55 | $273.55 | $275.25 | $253.04 | 460 |
| 2019-08-07 | $272.20 | $272.47 | $270.26 | $272.47 | $250.49 | 399 |
| 2019-08-06 | $270.80 | $270.80 | $268.04 | $270.67 | $248.83 | 721 |
| 2019-08-05 | $270.35 | $270.40 | $269.56 | $269.56 | $247.81 | 247 |
| 2019-08-02 | $271.85 | $272.95 | $270.20 | $270.40 | $248.58 | 197 |
| 2019-08-01 | $268.35 | $270.85 | $268.35 | $269.52 | $247.77 | 23 |
| 2019-07-31 | $269.29 | $269.29 | $265.67 | $265.71 | $244.27 | 13,121 |
| 2019-07-30 | $268.95 | $268.95 | $266.86 | $266.86 | $245.33 | 110 |
| 2019-07-29 | $269.02 | $269.29 | $268.72 | $269.25 | $247.53 | 961 |
| 2019-07-26 | $269.29 | $272.30 | $269.29 | $271.45 | $249.55 | 1,552 |
| 2019-07-25 | $265.90 | $265.90 | $265.75 | $265.80 | $244.35 | 1,469 |
| 2019-07-24 | $265.65 | $270.72 | $265.65 | $270.72 | $248.88 | 22,259 |
| 2019-07-23 | $267.60 | $270.00 | $267.60 | $270.00 | $248.22 | 371 |
| 2019-07-22 | $268.69 | $269.30 | $268.69 | $269.30 | $247.57 | 180 |
| 2019-07-19 | $269.26 | $269.26 | $269.26 | $269.26 | $247.54 | 49 |
| 2019-07-18 | $273.64 | $273.64 | $273.60 | $273.60 | $251.53 | 247 |
| 2019-07-17 | $271.84 | $274.00 | $271.65 | $273.36 | $251.30 | 38,043 |
| 2019-07-16 | $268.42 | $268.87 | $268.05 | $268.05 | $246.42 | 223 |
| 2019-07-15 | $267.62 | $267.62 | $267.40 | $267.40 | $245.83 | 5 |
| 2019-07-12 | $266.35 | $266.68 | $266.00 | $266.00 | $244.54 | 12,827 |
| 2019-07-11 | $277.20 | $277.20 | $272.75 | $272.75 | $250.74 | 31,914 |
| 2019-07-10 | $280.00 | $280.00 | $277.05 | $277.53 | $255.14 | 731 |
| 2019-07-09 | $275.60 | $277.25 | $275.60 | $277.25 | $254.88 | 409 |
| 2019-07-08 | $278.21 | $278.21 | $277.41 | $277.41 | $255.03 | 74 |
| 2019-07-05 | $281.75 | $281.75 | $280.90 | $281.06 | $258.38 | 366 |
| 2019-07-03 | $284.84 | $284.84 | $284.84 | $284.84 | $261.86 | 2,600 |
| 2019-07-02 | $283.88 | $283.88 | $283.88 | $283.88 | $260.98 | 0 |
| 2019-07-01 | $283.38 | $283.88 | $281.65 | $283.88 | $260.98 | 903 |
| 2019-06-28 | $279.10 | $281.80 | $279.10 | $279.62 | $257.06 | 2,259 |
| 2019-06-27 | $280.65 | $280.65 | $279.00 | $279.00 | $256.49 | 973 |
| 2019-06-26 | $280.00 | $280.92 | $280.00 | $280.92 | $258.25 | 335 |
| 2019-06-25 | $282.90 | $283.33 | $282.00 | $282.00 | $259.25 | 162 |
| 2019-06-24 | $282.20 | $282.50 | $282.20 | $282.50 | $259.71 | 145 |
| 2019-06-21 | $282.30 | $285.99 | $282.14 | $282.96 | $260.13 | 591 |
| 2019-06-20 | $285.80 | $287.30 | $285.00 | $287.28 | $264.10 | 2,112 |
| 2019-06-19 | $277.74 | $281.98 | $277.74 | $281.68 | $258.95 | 1,478 |
| 2019-06-18 | $280.17 | $280.50 | $278.20 | $280.50 | $257.87 | 567 |
| 2019-06-17 | $275.85 | $276.25 | $274.76 | $274.76 | $252.59 | 1,007 |
| 2019-06-14 | $276.21 | $276.21 | $275.80 | $275.80 | $253.55 | 84 |
| 2019-06-13 | $277.50 | $278.85 | $277.50 | $277.75 | $255.34 | 289 |
| 2019-06-12 | $275.76 | $276.20 | $275.76 | $276.20 | $253.92 | 29,823 |
| 2019-06-11 | $277.03 | $277.22 | $273.85 | $273.85 | $251.76 | 17,370 |
| 2019-06-10 | $270.70 | $274.00 | $270.70 | $272.76 | $250.75 | 478 |
| 2019-06-07 | $272.50 | $274.00 | $272.50 | $274.00 | $251.89 | 11,266 |
| 2019-06-06 | $270.00 | $270.88 | $269.30 | $270.85 | $249.00 | 3,266 |
| 2019-06-05 | $267.00 | $267.32 | $265.36 | $265.36 | $243.95 | 3,196 |
| 2019-06-04 | $263.67 | $265.75 | $263.67 | $265.75 | $244.31 | 178 |
| 2019-06-03 | $263.20 | $266.07 | $263.20 | $265.82 | $244.37 | 1,619 |
| 2019-05-31 | $263.20 | $263.20 | $261.20 | $262.86 | $241.65 | 16,554 |
| 2019-05-30 | $262.56 | $263.35 | $262.56 | $263.35 | $242.10 | 6 |
| 2019-05-29 | $263.55 | $263.55 | $261.92 | $262.50 | $241.32 | 2,832 |
| 2019-05-28 | $267.09 | $267.09 | $265.10 | $265.10 | $243.71 | 135 |
| 2019-05-24 | $270.90 | $272.25 | $270.70 | $272.25 | $250.28 | 1,418 |
| 2019-05-23 | $266.10 | $269.25 | $266.10 | $269.25 | $247.53 | 25,971 |
| 2019-05-22 | $266.05 | $268.39 | $266.05 | $268.39 | $246.74 | 582 |
| 2019-05-21 | $264.40 | $264.40 | $264.40 | $264.40 | $243.07 | 18,750 |
| 2019-05-20 | $262.24 | $264.52 | $262.15 | $264.40 | $243.07 | 12,628 |
| 2019-05-17 | $260.95 | $263.28 | $260.95 | $263.28 | $242.04 | 26,406 |
| 2019-05-16 | $260.36 | $262.45 | $260.36 | $262.45 | $241.28 | 50 |
| 2019-05-15 | $256.20 | $257.04 | $255.50 | $255.79 | $235.15 | 206 |
| 2019-05-14 | $256.95 | $256.95 | $254.20 | $254.60 | $234.06 | 270 |
| 2019-05-13 | $257.00 | $257.00 | $254.40 | $255.34 | $234.74 | 7 |
| 2019-05-10 | $256.40 | $256.40 | $254.04 | $254.04 | $233.54 | 9 |
| 2019-05-09 | $256.83 | $257.65 | $256.43 | $256.72 | $236.01 | 454 |
| 2019-05-08 | $260.45 | $262.60 | $260.40 | $260.40 | $239.39 | 612 |
| 2019-05-07 | $259.34 | $259.34 | $259.05 | $259.05 | $238.15 | 276 |
| 2019-05-06 | $260.55 | $264.78 | $260.55 | $264.78 | $243.42 | 321 |
| 2019-05-03 | $265.56 | $265.75 | $265.24 | $265.75 | $244.31 | 27,002 |
| 2019-05-02 | $262.05 | $262.26 | $262.05 | $262.26 | $241.10 | 156 |
| 2019-05-01 | $262.39 | $265.00 | $261.60 | $263.72 | $242.44 | 2,603 |
| 2019-04-30 | $263.27 | $263.27 | $262.40 | $262.45 | $241.28 | 47 |
| 2019-04-29 | $260.20 | $260.20 | $260.20 | $260.20 | $239.21 | 3,752 |
| 2019-04-26 | $259.95 | $259.98 | $259.75 | $259.75 | $238.79 | 6,306 |
| 2019-04-25 | $259.55 | $260.25 | $257.60 | $260.25 | $239.25 | 866 |
| 2019-04-24 | $262.15 | $262.15 | $261.00 | $261.00 | $239.94 | 5,834 |
| 2019-04-23 | $263.81 | $264.05 | $261.60 | $263.00 | $241.78 | 62,002 |
| 2019-04-22 | $258.60 | $262.40 | $258.60 | $258.60 | $237.74 | 202 |
| 2019-04-18 | $260.00 | $261.54 | $259.53 | $261.54 | $240.44 | 131 |
| 2019-04-17 | $265.55 | $265.55 | $262.07 | $262.07 | $240.93 | 7,561 |
| 2019-04-16 | $268.00 | $268.20 | $262.91 | $262.91 | $241.70 | 15,161 |
| 2019-04-15 | $267.95 | $267.95 | $265.78 | $266.25 | $244.77 | 268 |
| 2019-04-12 | $263.37 | $266.30 | $262.85 | $265.78 | $244.34 | 370 |
| 2019-04-11 | $271.70 | $272.68 | $271.70 | $272.56 | $250.57 | 84 |
| 2019-04-10 | $273.36 | $275.09 | $273.36 | $275.09 | $252.90 | 1,798 |
| 2019-04-09 | $273.99 | $274.24 | $273.22 | $274.24 | $252.11 | 802 |
| 2019-04-08 | $274.50 | $275.00 | $272.59 | $272.59 | $250.60 | 1,565 |
| 2019-04-05 | $272.85 | $273.68 | $272.85 | $272.89 | $250.87 | 2,663 |
| 2019-04-04 | $272.98 | $272.98 | $272.80 | $272.80 | $250.79 | 6 |
| 2019-04-03 | $273.39 | $275.40 | $273.39 | $275.40 | $253.18 | 1,012 |
| 2019-04-02 | $274.65 | $274.65 | $273.15 | $273.15 | $251.11 | 51 |
| 2019-04-01 | $275.20 | $275.62 | $274.35 | $274.35 | $252.21 | 593 |
| 2019-03-29 | $272.75 | $273.50 | $272.60 | $273.50 | $251.43 | 345 |
| 2019-03-28 | $272.10 | $273.40 | $271.55 | $273.40 | $251.34 | 14,878 |
| 2019-03-27 | $273.70 | $273.80 | $271.71 | $271.71 | $249.79 | 1,429 |
| 2019-03-26 | $274.95 | $274.95 | $273.55 | $273.55 | $251.48 | 124 |
| 2019-03-25 | $269.83 | $271.80 | $269.67 | $271.38 | $249.48 | 308 |
| 2019-03-22 | $269.69 | $271.76 | $269.26 | $271.76 | $249.83 | 138 |
| 2019-03-21 | $270.50 | $272.40 | $270.50 | $271.00 | $249.14 | 489 |
| 2019-03-20 | $269.25 | $274.39 | $269.25 | $274.39 | $252.25 | 228 |
| 2019-03-19 | $271.25 | $271.25 | $270.75 | $271.25 | $249.37 | 867 |
| 2019-03-18 | $269.00 | $271.20 | $269.00 | $271.20 | $249.32 | 550 |
| 2019-03-15 | $270.81 | $272.24 | $270.35 | $270.35 | $248.54 | 2,505 |
| 2019-03-14 | $270.95 | $275.05 | $269.75 | $272.85 | $250.84 | 198 |
| 2019-03-13 | $270.70 | $270.95 | $270.70 | $270.95 | $249.09 | 276 |
| 2019-03-12 | $267.40 | $269.27 | $267.40 | $268.19 | $246.55 | 349 |
| 2019-03-11 | $268.60 | $269.45 | $267.70 | $268.13 | $246.50 | 2,792 |
| 2019-03-08 | $266.15 | $268.60 | $266.15 | $268.60 | $246.93 | 286 |
| 2019-03-07 | $270.00 | $270.00 | $267.25 | $267.50 | $245.92 | 2,178 |
| 2019-03-06 | $277.45 | $277.45 | $273.14 | $273.14 | $251.10 | 572 |
| 2019-03-05 | $275.80 | $279.00 | $275.80 | $276.58 | $254.27 | 826 |
| 2019-03-04 | $279.15 | $279.15 | $274.60 | $278.30 | $255.85 | 306 |
| 2019-03-01 | $277.00 | $278.18 | $275.65 | $275.92 | $253.66 | 52,726 |
| 2019-02-28 | $276.95 | $277.50 | $276.95 | $276.99 | $254.64 | 6,226 |
| 2019-02-27 | $277.21 | $279.04 | $277.21 | $278.50 | $256.03 | 1,335 |
| 2019-02-26 | $276.65 | $279.00 | $276.65 | $278.32 | $255.86 | 14,439 |
| 2019-02-25 | $276.20 | $276.31 | $275.35 | $276.31 | $254.02 | 6,233 |
| 2019-02-22 | $276.34 | $276.34 | $276.34 | $276.34 | $254.04 | 13,025 |
| 2019-02-21 | $277.12 | $278.15 | $275.99 | $278.15 | $255.71 | 718 |
| 2019-02-20 | $275.00 | $278.35 | $275.00 | $275.52 | $253.29 | 3,077 |
| 2019-02-19 | $273.00 | $273.32 | $272.45 | $273.32 | $251.27 | 1,702 |
| 2019-02-15 | $269.32 | $269.52 | $269.32 | $269.52 | $247.77 | 5,719 |
| 2019-02-14 | $267.78 | $268.96 | $264.55 | $268.96 | $247.26 | 101 |
| 2019-02-13 | $269.92 | $269.92 | $267.76 | $267.76 | $246.16 | 41 |
| 2019-02-12 | $271.90 | $271.90 | $271.90 | $271.90 | $249.96 | 15 |
| 2019-02-11 | $267.60 | $270.20 | $267.40 | $267.40 | $245.83 | 1,529 |
| 2019-02-08 | $268.25 | $269.00 | $267.00 | $268.00 | $246.38 | 538 |
| 2019-02-07 | $267.85 | $267.85 | $267.20 | $267.20 | $245.64 | 14 |
| 2019-02-06 | $267.80 | $269.00 | $265.50 | $265.50 | $244.08 | 372 |
| 2019-02-05 | $267.57 | $268.08 | $267.05 | $267.05 | $245.50 | 659 |
| 2019-02-04 | $264.95 | $266.39 | $264.37 | $264.72 | $243.36 | 13,003 |
| 2019-02-01 | $264.40 | $264.40 | $262.58 | $263.68 | $242.41 | 5,298 |
| 2019-01-31 | $263.30 | $265.00 | $263.15 | $263.70 | $242.42 | 961 |
| 2019-01-30 | $258.85 | $258.85 | $258.85 | $258.85 | $237.97 | 3,001 |
| 2019-01-29 | $257.44 | $258.50 | $257.40 | $258.50 | $237.64 | 3,210 |
| 2019-01-28 | $258.75 | $258.75 | $258.75 | $258.75 | $237.87 | 725 |
| 2019-01-25 | $255.95 | $255.95 | $255.85 | $255.85 | $235.21 | 2,286 |
| 2019-01-24 | $256.68 | $256.80 | $255.49 | $255.49 | $234.88 | 25,050 |
| 2019-01-23 | $260.00 | $260.40 | $259.78 | $259.78 | $238.82 | 37,972 |
| 2019-01-22 | $256.90 | $259.23 | $256.90 | $259.23 | $238.31 | 25,275 |
| 2019-01-18 | $257.85 | $257.85 | $257.50 | $257.50 | $236.72 | 176 |
| 2019-01-17 | $257.05 | $259.73 | $257.05 | $257.15 | $236.40 | 687 |
| 2019-01-16 | $259.52 | $261.12 | $258.55 | $261.12 | $240.05 | 3,128 |
| 2019-01-15 | $260.00 | $261.57 | $258.45 | $258.45 | $237.60 | 232 |
| 2019-01-14 | $257.80 | $257.80 | $256.90 | $256.94 | $236.21 | 455 |
| 2019-01-11 | $259.65 | $261.75 | $258.30 | $258.30 | $237.46 | 1,211 |
| 2019-01-10 | $261.65 | $261.75 | $259.73 | $261.75 | $240.63 | 180 |
| 2019-01-09 | $257.60 | $257.60 | $257.60 | $257.60 | $236.82 | 35 |
| 2019-01-08 | $258.00 | $258.00 | $258.00 | $258.00 | $237.18 | 10 |
| 2019-01-07 | $251.95 | $252.35 | $250.67 | $252.26 | $231.91 | 226 |
| 2019-01-04 | $254.02 | $254.22 | $253.53 | $253.53 | $233.07 | 7,447 |
| 2019-01-03 | $249.36 | $251.08 | $249.36 | $251.08 | $230.82 | 72 |
| 2019-01-02 | $248.04 | $248.04 | $244.24 | $244.24 | $224.53 | 4 |
| 2018-12-31 | $248.15 | $248.85 | $248.10 | $248.10 | $228.08 | 538 |
| 2018-12-28 | $246.31 | $246.31 | $244.90 | $244.90 | $225.14 | 83 |
| 2018-12-27 | $237.10 | $239.23 | $235.74 | $235.74 | $216.72 | 10 |
| 2018-12-26 | $244.80 | $244.80 | $237.10 | $244.80 | $225.05 | 443 |
| 2018-12-24 | $238.70 | $238.70 | $238.70 | $238.70 | $219.44 | 100 |
| 2018-12-21 | $245.35 | $246.05 | $242.55 | $242.55 | $222.98 | 2,430 |
| 2018-12-20 | $245.58 | $245.58 | $240.53 | $240.53 | $221.12 | 3,076 |
| 2018-12-19 | $246.00 | $246.00 | $244.11 | $244.11 | $224.41 | 95 |
| 2018-12-18 | $248.00 | $248.00 | $246.07 | $246.07 | $226.22 | 246 |
| 2018-12-17 | $248.25 | $250.44 | $247.68 | $247.72 | $227.73 | 2,012 |
| 2018-12-14 | $251.45 | $251.95 | $249.03 | $249.03 | $228.94 | 315 |
| 2018-12-13 | $254.99 | $257.80 | $254.40 | $254.40 | $233.87 | 472 |
| 2018-12-12 | $255.34 | $256.79 | $241.51 | $256.75 | $236.03 | 264 |
| 2018-12-11 | $254.15 | $254.15 | $254.00 | $254.00 | $233.51 | 114 |
| 2018-12-10 | $253.12 | $253.12 | $246.80 | $246.80 | $226.89 | 2,230 |
| 2018-12-07 | $251.20 | $251.20 | $250.89 | $250.89 | $230.65 | 81 |
| 2018-12-06 | $250.18 | $250.18 | $249.80 | $249.80 | $229.65 | 63 |
| 2018-12-04 | $260.04 | $260.04 | $256.00 | $256.00 | $235.35 | 4,403 |
| 2018-12-03 | $258.65 | $259.84 | $258.25 | $258.44 | $237.59 | 3,655 |
| 2018-11-30 | $257.68 | $259.00 | $256.56 | $258.08 | $237.26 | 20,079 |
| 2018-11-29 | $255.00 | $256.05 | $255.00 | $256.05 | $235.39 | 263 |
| 2018-11-28 | $252.00 | $255.00 | $252.00 | $253.84 | $233.36 | 2,096 |
| 2018-11-27 | $248.45 | $249.28 | $248.35 | $249.28 | $229.17 | 74 |
| 2018-11-26 | $250.00 | $250.00 | $249.72 | $249.72 | $229.57 | 644 |
| 2018-11-23 | $248.05 | $248.05 | $248.05 | $248.05 | $228.04 | 199 |
| 2018-11-21 | $246.62 | $248.05 | $246.40 | $248.05 | $228.04 | 2,575 |
| 2018-11-20 | $247.44 | $250.00 | $247.40 | $250.00 | $229.83 | 10,559 |
| 2018-11-19 | $248.38 | $248.38 | $248.38 | $248.38 | $228.34 | 8 |
| 2018-11-16 | $249.45 | $250.04 | $249.45 | $250.04 | $229.87 | 67 |
| 2018-11-15 | $244.95 | $246.39 | $244.95 | $246.24 | $226.37 | 9,916 |
| 2018-11-14 | $246.49 | $246.49 | $246.45 | $246.45 | $226.57 | 325 |
| 2018-11-13 | $248.20 | $248.20 | $247.27 | $247.27 | $227.32 | 31 |
| 2018-11-12 | $247.85 | $248.68 | $247.85 | $248.68 | $228.62 | 11,068 |
| 2018-11-09 | $250.00 | $250.00 | $247.54 | $250.00 | $229.83 | 172 |
| 2018-11-08 | $247.50 | $248.75 | $247.50 | $248.75 | $228.68 | 617 |
| 2018-11-07 | $245.15 | $247.00 | $245.15 | $247.00 | $227.07 | 165 |
| 2018-11-06 | $243.60 | $243.60 | $241.80 | $241.80 | $222.29 | 7,731 |
| 2018-11-05 | $243.35 | $243.35 | $243.35 | $243.35 | $223.72 | 22,505 |
| 2018-11-02 | $240.04 | $242.45 | $239.43 | $239.43 | $220.11 | 7,675 |
| 2018-11-01 | $244.25 | $245.00 | $244.25 | $245.00 | $225.23 | 17,838 |
| 2018-10-31 | $240.55 | $244.13 | $240.55 | $241.12 | $221.67 | 44,943 |
| 2018-10-30 | $236.00 | $238.15 | $236.00 | $237.89 | $218.70 | 1,695 |
| 2018-10-29 | $236.20 | $236.25 | $236.20 | $236.25 | $217.19 | 5,347 |
| 2018-10-26 | $234.25 | $236.11 | $233.52 | $233.52 | $214.68 | 436 |
| 2018-10-25 | $230.74 | $235.00 | $230.72 | $233.20 | $214.39 | 98,516 |
| 2018-10-24 | $245.45 | $245.45 | $236.32 | $236.32 | $217.25 | 212 |
| 2018-10-23 | $246.51 | $246.51 | $244.40 | $244.40 | $224.68 | 175 |
| 2018-10-22 | $243.55 | $245.00 | $243.55 | $245.00 | $225.23 | 210 |
| 2018-10-19 | $245.00 | $247.05 | $245.00 | $246.16 | $226.30 | 11,199 |
| 2018-10-18 | $237.95 | $240.86 | $237.38 | $237.56 | $218.39 | 727 |
| 2018-10-17 | $238.70 | $238.70 | $236.96 | $236.96 | $217.84 | 417 |
| 2018-10-16 | $243.09 | $245.00 | $242.55 | $245.00 | $225.23 | 200 |
| 2018-10-15 | $237.67 | $237.67 | $236.28 | $236.28 | $217.22 | 95 |
| 2018-10-12 | $237.45 | $237.71 | $235.53 | $237.67 | $218.49 | 13,304 |
| 2018-10-11 | $244.65 | $246.84 | $235.52 | $235.76 | $216.74 | 14,138 |
| 2018-10-10 | $244.65 | $246.84 | $244.47 | $244.47 | $224.75 | 470 |
| 2018-10-09 | $244.00 | $247.05 | $244.00 | $244.04 | $224.35 | 301 |
| 2018-10-08 | $245.19 | $245.89 | $244.25 | $244.48 | $224.75 | 4,488 |
| 2018-10-05 | $245.44 | $245.44 | $245.44 | $245.44 | $225.64 | 0 |
| 2018-10-04 | $244.00 | $245.44 | $244.00 | $245.44 | $225.64 | 9,155 |
| 2018-10-03 | $245.85 | $245.91 | $245.85 | $245.91 | $226.07 | 1,039 |
| 2018-10-02 | $241.70 | $244.25 | $241.70 | $244.16 | $224.46 | 16,824 |
| 2018-10-01 | $241.70 | $242.50 | $241.70 | $241.75 | $222.25 | 579 |
| 2018-09-28 | $241.85 | $244.64 | $241.85 | $244.64 | $224.90 | 251 |
| 2018-09-27 | $244.95 | $244.95 | $244.95 | $244.95 | $225.19 | 416 |
| 2018-09-26 | $243.10 | $243.10 | $243.10 | $243.10 | $223.49 | 453 |
| 2018-09-25 | $242.43 | $245.90 | $242.43 | $243.68 | $224.02 | 485 |
| 2018-09-24 | $242.43 | $242.43 | $242.43 | $242.43 | $222.87 | 5 |
| 2018-09-21 | $245.04 | $246.51 | $245.00 | $246.51 | $226.62 | 85 |
| 2018-09-20 | $242.70 | $245.00 | $242.70 | $245.00 | $225.23 | 960 |
| 2018-09-19 | $245.92 | $245.92 | $245.92 | $245.92 | $226.08 | 5,625 |
| 2018-09-18 | $245.92 | $245.92 | $245.92 | $245.92 | $226.08 | 400 |
| 2018-09-17 | $246.43 | $248.00 | $246.43 | $248.00 | $227.99 | 50 |
| 2018-09-14 | $245.05 | $245.05 | $245.05 | $245.05 | $225.28 | 4 |
| 2018-09-13 | $246.45 | $246.45 | $246.45 | $246.45 | $226.57 | 271 |
| 2018-09-12 | $245.00 | $246.40 | $245.00 | $246.00 | $226.15 | 267 |
| 2018-09-11 | $244.00 | $244.00 | $244.00 | $244.00 | $224.31 | 100 |
| 2018-09-10 | $244.65 | $244.90 | $244.65 | $244.90 | $225.14 | 164 |
| 2018-09-07 | $243.85 | $244.86 | $243.85 | $244.86 | $225.10 | 2,488 |
| 2018-09-06 | $243.85 | $243.85 | $242.80 | $242.80 | $223.21 | 68 |
| 2018-09-05 | $244.60 | $244.80 | $243.85 | $243.85 | $224.18 | 151 |
| 2018-09-04 | $247.15 | $247.61 | $245.25 | $247.05 | $227.12 | 1,132 |
| 2018-08-31 | $247.75 | $247.75 | $247.75 | $247.75 | $227.76 | 0 |
| 2018-08-30 | $247.75 | $248.50 | $247.75 | $247.75 | $227.76 | 114 |
| 2018-08-29 | $247.60 | $247.60 | $247.60 | $247.60 | $227.62 | 734 |
| 2018-08-28 | $246.60 | $249.25 | $246.60 | $248.29 | $228.26 | 870 |
| 2018-08-27 | $248.00 | $248.00 | $246.05 | $246.05 | $226.20 | 120 |
| 2018-08-24 | $243.40 | $243.40 | $243.40 | $243.40 | $223.76 | 110 |
| 2018-08-23 | $243.35 | $245.00 | $243.35 | $245.00 | $225.23 | 314 |
| 2018-08-22 | $245.83 | $246.96 | $243.76 | $243.76 | $224.09 | 3,883 |
| 2018-08-21 | $245.90 | $246.15 | $244.96 | $244.96 | $225.20 | 97 |
| 2018-08-20 | $244.80 | $244.80 | $242.40 | $242.40 | $222.84 | 474 |
| 2018-08-17 | $239.25 | $239.25 | $239.25 | $239.25 | $219.95 | 0 |
| 2018-08-16 | $239.25 | $239.25 | $239.25 | $239.25 | $219.95 | 100 |
| 2018-08-15 | $238.10 | $239.55 | $237.12 | $239.55 | $220.22 | 5,075 |
| 2018-08-14 | $241.00 | $241.26 | $241.00 | $241.26 | $221.80 | 590 |
| 2018-08-13 | $238.85 | $238.85 | $238.25 | $238.25 | $219.03 | 9,007 |
| 2018-08-10 | $241.65 | $241.65 | $241.65 | $241.65 | $222.15 | 6 |
| 2018-08-09 | $241.70 | $241.70 | $241.70 | $241.70 | $222.20 | 335 |
| 2018-08-08 | $243.00 | $243.00 | $243.00 | $243.00 | $223.39 | 4 |
| 2018-08-07 | $245.34 | $245.34 | $245.34 | $245.34 | $225.55 | 6 |
| 2018-08-06 | $243.00 | $245.00 | $243.00 | $245.00 | $225.23 | 226 |
| 2018-08-03 | $246.00 | $248.05 | $246.00 | $246.00 | $226.15 | 1,140 |
| 2018-08-02 | $245.00 | $248.00 | $244.80 | $248.00 | $227.99 | 1,744 |
| 2018-08-01 | $243.35 | $243.35 | $243.04 | $243.08 | $223.47 | 88 |
| 2018-07-31 | $245.50 | $245.75 | $243.76 | $243.76 | $224.09 | 1,270 |
| 2018-07-30 | $245.50 | $245.50 | $243.36 | $243.36 | $223.73 | 165 |
| 2018-07-27 | $243.45 | $246.00 | $243.45 | $244.38 | $224.66 | 440 |
| 2018-07-26 | $240.48 | $241.95 | $240.43 | $241.79 | $222.28 | 463 |
| 2018-07-25 | $236.53 | $240.00 | $235.66 | $240.00 | $220.64 | 704 |
| 2018-07-24 | $235.00 | $235.57 | $234.70 | $235.30 | $216.32 | 483 |
| 2018-07-23 | $235.00 | $235.20 | $234.16 | $235.10 | $216.13 | 11,612 |
| 2018-07-20 | $234.50 | $236.70 | $233.76 | $236.70 | $217.60 | 8,582 |
| 2018-07-19 | $232.50 | $232.75 | $230.12 | $230.12 | $211.55 | 466 |
| 2018-07-18 | $234.25 | $234.73 | $233.30 | $234.40 | $215.49 | 1,172 |
| 2018-07-17 | $230.45 | $232.70 | $230.45 | $232.70 | $213.93 | 848 |
| 2018-07-16 | $233.00 | $233.15 | $231.30 | $231.30 | $212.64 | 324 |
| 2018-07-13 | $231.05 | $231.05 | $230.43 | $230.43 | $211.84 | 38 |
| 2018-07-12 | $229.00 | $230.52 | $229.00 | $229.00 | $210.52 | 6,878 |
| 2018-07-11 | $226.55 | $226.55 | $225.56 | $225.56 | $207.36 | 99 |
| 2018-07-10 | $225.95 | $226.51 | $225.95 | $226.51 | $208.23 | 1,760 |
| 2018-07-09 | $228.00 | $228.00 | $224.58 | $224.58 | $206.46 | 1,363 |
| 2018-07-06 | $227.95 | $227.95 | $227.95 | $227.95 | $209.56 | 50 |
| 2018-07-05 | $224.90 | $225.03 | $224.90 | $225.03 | $206.87 | 68 |
| 2018-07-03 | $222.85 | $222.85 | $222.85 | $222.85 | $204.87 | 63 |
| 2018-07-02 | $218.90 | $219.50 | $218.90 | $219.50 | $201.79 | 1,864 |
| 2018-06-29 | $220.40 | $222.30 | $220.00 | $222.30 | $204.36 | 1,300 |
| 2018-06-28 | $219.25 | $219.25 | $216.15 | $216.15 | $198.71 | 804 |
| 2018-06-27 | $219.75 | $219.75 | $218.30 | $218.30 | $200.69 | 504 |
| 2018-06-26 | $220.40 | $220.40 | $220.40 | $220.40 | $202.62 | 5 |
| 2018-06-25 | $219.30 | $220.40 | $219.30 | $220.40 | $202.62 | 390 |
| 2018-06-22 | $219.20 | $223.95 | $219.20 | $223.95 | $205.88 | 18 |
| 2018-06-21 | $217.55 | $217.69 | $217.00 | $217.00 | $199.49 | 2,713 |
| 2018-06-20 | $216.65 | $216.69 | $216.08 | $216.08 | $198.65 | 819 |
| 2018-06-19 | $210.40 | $212.96 | $210.40 | $210.46 | $193.48 | 4,217 |
| 2018-06-18 | $210.75 | $213.30 | $210.00 | $210.75 | $193.75 | 1,922 |
| 2018-06-15 | $211.10 | $211.10 | $211.10 | $211.10 | $194.07 | 3,955 |
| 2018-06-14 | $211.55 | $212.40 | $210.79 | $210.79 | $193.78 | 1,068 |
| 2018-06-13 | $211.10 | $213.95 | $211.00 | $211.00 | $193.98 | 825 |
| 2018-06-12 | $212.12 | $212.28 | $211.99 | $212.28 | $195.15 | 50,260 |
| 2018-06-11 | $212.18 | $213.04 | $212.18 | $212.77 | $195.60 | 10,740 |
| 2018-06-08 | $212.50 | $212.50 | $209.55 | $212.40 | $195.26 | 25,672 |
| 2018-06-07 | $215.05 | $215.05 | $212.38 | $212.38 | $195.24 | 476 |
| 2018-06-06 | $212.90 | $214.96 | $211.40 | $214.96 | $197.62 | 24,296 |
| 2018-06-05 | $212.55 | $212.90 | $212.00 | $212.90 | $195.72 | 900 |
| 2018-06-04 | $217.65 | $217.65 | $214.85 | $214.85 | $197.52 | 58 |
| 2018-06-01 | $217.86 | $221.12 | $217.86 | $221.12 | $203.28 | 25 |
| 2018-05-31 | $214.35 | $214.35 | $213.05 | $213.12 | $195.93 | 98 |
| 2018-05-30 | $216.38 | $216.66 | $216.32 | $216.66 | $199.18 | 208 |
| 2018-05-29 | $215.85 | $218.85 | $215.85 | $216.40 | $198.94 | 1,190 |
| 2018-05-25 | $219.32 | $219.32 | $217.94 | $217.94 | $200.36 | 53 |
| 2018-05-24 | $222.63 | $222.63 | $219.60 | $219.60 | $201.88 | 419 |
| 2018-05-23 | $221.00 | $221.40 | $219.32 | $219.32 | $201.62 | 286 |
| 2018-05-22 | $224.55 | $227.36 | $224.55 | $226.96 | $208.65 | 7,238 |
| 2018-05-21 | $228.00 | $228.00 | $224.64 | $227.99 | $209.60 | 12,697 |
| 2018-05-18 | $223.90 | $225.92 | $223.63 | $223.63 | $205.59 | 140 |
| 2018-05-17 | $224.95 | $224.95 | $222.75 | $222.75 | $204.78 | 119 |
| 2018-05-16 | $226.47 | $226.93 | $225.12 | $226.93 | $208.62 | 329 |
| 2018-05-15 | $225.25 | $225.60 | $225.20 | $225.60 | $207.40 | 233 |
| 2018-05-14 | $224.55 | $226.90 | $223.47 | $226.16 | $207.91 | 115 |
| 2018-05-11 | $222.30 | $222.30 | $220.40 | $220.40 | $202.62 | 10,838 |
| 2018-05-10 | $223.90 | $223.90 | $220.15 | $221.97 | $204.06 | 4,248 |
| 2018-05-09 | $224.00 | $225.29 | $223.15 | $223.37 | $205.35 | 97 |
| 2018-05-08 | $225.57 | $225.57 | $225.57 | $225.57 | $207.37 | 5,567 |
| 2018-05-07 | $225.15 | $227.53 | $225.15 | $227.53 | $209.17 | 345 |
| 2018-05-04 | $223.60 | $223.60 | $223.60 | $223.60 | $205.56 | 4 |
| 2018-05-03 | $225.70 | $226.80 | $223.75 | $224.40 | $206.30 | 575 |
| 2018-05-02 | $224.00 | $225.06 | $222.90 | $223.31 | $205.29 | 3,593 |
| 2018-05-01 | $218.80 | $222.08 | $218.40 | $222.08 | $204.16 | 369 |
| 2018-04-30 | $221.00 | $224.13 | $221.00 | $224.13 | $206.05 | 1,904 |
| 2018-04-27 | $220.25 | $220.25 | $219.80 | $219.80 | $202.07 | 281 |
| 2018-04-26 | $221.45 | $221.45 | $219.20 | $219.20 | $201.51 | 17 |
| 2018-04-25 | $220.90 | $224.46 | $220.30 | $222.62 | $204.66 | 28,811 |
| 2018-04-24 | $225.00 | $225.35 | $222.16 | $223.00 | $205.01 | 4,097 |
| 2018-04-23 | $223.53 | $224.66 | $221.84 | $221.84 | $203.94 | 13,423 |
| 2018-04-20 | $223.60 | $223.60 | $220.90 | $220.90 | $203.08 | 2,781 |
| 2018-04-19 | $224.70 | $224.70 | $221.90 | $222.00 | $204.09 | 130 |
| 2018-04-18 | $223.72 | $224.00 | $223.72 | $224.00 | $205.93 | 151 |
| 2018-04-17 | $225.15 | $225.53 | $223.71 | $223.71 | $205.66 | 27,775 |
| 2018-04-16 | $225.55 | $226.17 | $225.55 | $226.17 | $207.92 | 24 |
| 2018-04-13 | $226.95 | $226.95 | $223.84 | $223.84 | $205.78 | 259 |
| 2018-04-12 | $226.00 | $227.40 | $225.20 | $225.20 | $207.03 | 239 |
| 2018-04-11 | $228.00 | $229.05 | $226.35 | $226.35 | $208.09 | 166 |
| 2018-04-10 | $226.10 | $228.28 | $226.10 | $226.93 | $208.62 | 306 |
| 2018-04-09 | $228.00 | $228.89 | $225.60 | $226.87 | $208.57 | 2,791 |
| 2018-04-06 | $226.15 | $227.60 | $224.52 | $224.52 | $206.41 | 19,665 |
| 2018-04-05 | $225.04 | $227.70 | $225.04 | $227.70 | $209.33 | 80 |
| 2018-04-04 | $221.02 | $225.08 | $220.97 | $225.08 | $206.92 | 563 |
| 2018-04-03 | $224.39 | $226.28 | $223.98 | $223.98 | $205.91 | 620 |
| 2018-04-02 | $228.31 | $232.00 | $226.40 | $232.00 | $213.28 | 85 |
| 2018-03-29 | $228.92 | $228.94 | $228.05 | $228.05 | $209.65 | 9,711 |
| 2018-03-28 | $230.10 | $230.10 | $230.10 | $230.10 | $211.54 | 321 |
| 2018-03-27 | $228.80 | $228.80 | $228.80 | $228.80 | $210.34 | 230 |
| 2018-03-26 | $228.19 | $228.96 | $226.91 | $228.80 | $210.34 | 115 |
| 2018-03-23 | $230.90 | $230.90 | $226.40 | $226.40 | $208.13 | 2,633 |
| 2018-03-22 | $227.65 | $229.10 | $226.00 | $229.10 | $210.62 | 199,517 |
| 2018-03-21 | $231.95 | $231.95 | $228.12 | $230.42 | $211.83 | 433 |
| 2018-03-20 | $230.65 | $230.65 | $228.35 | $230.51 | $211.91 | 35,714 |
| 2018-03-19 | $231.55 | $232.50 | $229.35 | $232.08 | $213.36 | 46,249 |
| 2018-03-16 | $229.50 | $231.55 | $229.35 | $229.35 | $210.85 | 426 |
| 2018-03-15 | $234.11 | $234.11 | $231.25 | $231.86 | $213.15 | 1,870 |
| 2018-03-14 | $244.00 | $244.00 | $239.65 | $241.03 | $213.50 | 736 |
| 2018-03-13 | $242.45 | $242.45 | $240.08 | $240.52 | $213.04 | 257 |
| 2018-03-12 | $239.95 | $240.50 | $239.95 | $240.50 | $213.03 | 275 |
| 2018-03-09 | $242.60 | $242.60 | $239.79 | $242.45 | $214.75 | 49 |
| 2018-03-08 | $239.05 | $241.40 | $239.05 | $239.07 | $211.76 | 1,920 |
| 2018-03-07 | $240.40 | $241.60 | $238.88 | $238.88 | $211.59 | 328 |
| 2018-03-06 | $239.52 | $239.52 | $239.52 | $239.52 | $212.16 | 1,996 |
| 2018-03-05 | $237.02 | $238.50 | $237.02 | $238.00 | $210.81 | 249 |
| 2018-03-02 | $232.24 | $234.30 | $232.19 | $233.80 | $207.09 | 417 |
| 2018-03-01 | $230.00 | $231.01 | $228.78 | $231.01 | $204.62 | 5,851 |
| 2018-02-28 | $235.90 | $235.90 | $232.00 | $233.60 | $206.91 | 112,833 |
| 2018-02-27 | $239.30 | $239.30 | $235.44 | $235.44 | $208.54 | 6,155 |
| 2018-02-26 | $238.20 | $239.95 | $236.45 | $239.95 | $212.54 | 412 |
| 2018-02-23 | $235.80 | $238.60 | $235.80 | $238.00 | $210.81 | 270 |
| 2018-02-22 | $238.45 | $239.33 | $238.45 | $239.33 | $211.99 | 7 |
| 2018-02-21 | $239.55 | $239.55 | $237.15 | $238.00 | $210.81 | 725 |
| 2018-02-20 | $236.90 | $239.95 | $236.90 | $237.53 | $210.39 | 10,026 |
| 2018-02-16 | $242.79 | $244.60 | $242.44 | $242.44 | $214.74 | 288 |
| 2018-02-15 | $240.48 | $243.19 | $240.48 | $243.19 | $215.41 | 10,699 |
| 2018-02-14 | $235.05 | $238.47 | $235.05 | $238.47 | $211.23 | 245 |
| 2018-02-13 | $232.85 | $235.65 | $232.85 | $234.00 | $207.27 | 329 |
| 2018-02-12 | $232.85 | $233.50 | $232.50 | $233.50 | $206.83 | 1,812 |
| 2018-02-09 | $230.53 | $232.79 | $227.00 | $231.00 | $204.61 | 6,424 |
| 2018-02-08 | $233.49 | $234.46 | $233.49 | $234.46 | $207.68 | 10,175 |
| 2018-02-07 | $234.30 | $234.30 | $232.61 | $232.61 | $206.04 | 14,109 |
| 2018-02-06 | $233.00 | $237.21 | $233.00 | $235.27 | $208.39 | 677 |
| 2018-02-05 | $237.00 | $238.40 | $233.03 | $233.03 | $206.41 | 3,564 |
| 2018-02-02 | $240.28 | $242.08 | $239.57 | $242.08 | $214.43 | 1,064 |
| 2018-02-01 | $239.58 | $242.40 | $239.57 | $242.39 | $214.70 | 3,596 |
| 2018-01-31 | $246.85 | $249.01 | $245.35 | $245.35 | $217.32 | 1,769 |
| 2018-01-30 | $247.05 | $249.36 | $246.45 | $249.04 | $220.59 | 437 |
| 2018-01-29 | $248.51 | $248.51 | $244.75 | $244.75 | $216.79 | 602 |
| 2018-01-26 | $246.35 | $248.40 | $245.88 | $247.36 | $219.10 | 19,184 |
| 2018-01-25 | $247.43 | $248.28 | $246.38 | $246.39 | $218.24 | 17,194 |
| 2018-01-24 | $250.00 | $250.00 | $247.20 | $247.20 | $218.96 | 40,143 |
| 2018-01-23 | $246.40 | $248.25 | $244.09 | $244.09 | $216.21 | 4,631 |
| 2018-01-22 | $244.35 | $246.47 | $244.35 | $246.47 | $218.31 | 97 |
| 2018-01-19 | $242.77 | $244.44 | $242.00 | $243.36 | $215.56 | 3,756 |
| 2018-01-18 | $242.39 | $242.39 | $242.39 | $242.39 | $214.70 | 207 |
| 2018-01-17 | $242.50 | $243.40 | $241.76 | $242.75 | $215.02 | 20,657 |
| 2018-01-16 | $245.85 | $245.85 | $243.14 | $245.73 | $217.66 | 1,075 |
| 2018-01-12 | $252.58 | $252.58 | $252.58 | $252.58 | $223.73 | 5,937 |
| 2018-01-11 | $250.05 | $252.58 | $250.05 | $252.58 | $223.73 | 94 |
| 2018-01-10 | $251.90 | $253.00 | $250.90 | $250.90 | $222.24 | 1,127 |
| 2018-01-09 | $254.60 | $254.60 | $252.90 | $252.95 | $224.05 | 3,124 |
| 2018-01-08 | $255.75 | $256.93 | $255.00 | $256.93 | $227.58 | 170 |
| 2018-01-05 | $256.40 | $258.85 | $256.40 | $256.88 | $227.53 | 177 |
| 2018-01-04 | $258.00 | $259.00 | $257.20 | $257.75 | $228.30 | 3,811 |
| 2018-01-03 | $254.50 | $257.57 | $254.50 | $257.00 | $227.64 | 9,676 |
| 2018-01-02 | $252.30 | $254.00 | $252.30 | $252.31 | $223.49 | 277 |
| 2017-12-29 | $250.65 | $253.55 | $250.55 | $251.00 | $222.33 | 2,523 |
| 2017-12-28 | $251.55 | $251.80 | $251.09 | $251.09 | $222.41 | 55,873 |
| 2017-12-27 | $251.31 | $251.31 | $249.25 | $249.25 | $220.78 | 930 |
| 2017-12-26 | $247.20 | $250.85 | $247.20 | $250.85 | $222.19 | 260 |
| 2017-12-22 | $246.70 | $250.00 | $246.70 | $246.85 | $218.65 | 67 |
| 2017-12-21 | $248.30 | $248.90 | $248.30 | $248.90 | $220.47 | 184 |
| 2017-12-20 | $246.15 | $247.00 | $246.15 | $247.00 | $218.78 | 176 |
| 2017-12-19 | $247.75 | $248.64 | $247.30 | $247.30 | $219.05 | 41,455 |
| 2017-12-18 | $249.30 | $249.30 | $248.70 | $248.70 | $220.29 | 11 |
| 2017-12-15 | $246.02 | $246.02 | $245.20 | $245.20 | $217.19 | 2,372 |
| 2017-12-14 | $243.75 | $244.00 | $243.50 | $243.71 | $215.87 | 895 |
| 2017-12-13 | $242.80 | $242.80 | $242.32 | $242.32 | $214.64 | 489 |
| 2017-12-12 | $244.00 | $244.00 | $244.00 | $244.00 | $216.13 | 5,362 |
| 2017-12-11 | $242.50 | $244.08 | $241.28 | $244.00 | $216.13 | 279 |
| 2017-12-08 | $240.28 | $240.28 | $240.28 | $240.28 | $212.83 | 8,598 |
| 2017-12-07 | $244.03 | $246.00 | $243.25 | $246.00 | $217.90 | 17,016 |
| 2017-12-06 | $249.93 | $249.93 | $249.93 | $249.93 | $221.38 | 1 |
| 2017-12-05 | $251.35 | $251.35 | $246.80 | $249.93 | $221.38 | 7,555 |
| 2017-12-04 | $253.45 | $253.45 | $250.20 | $250.20 | $221.62 | 26,093 |
| 2017-12-01 | $250.70 | $253.32 | $250.70 | $253.32 | $224.38 | 135 |
| 2017-11-30 | $251.61 | $251.75 | $251.61 | $251.75 | $222.99 | 291 |
| 2017-11-29 | $250.75 | $250.75 | $250.75 | $250.75 | $222.10 | 25 |
| 2017-11-28 | $250.50 | $251.22 | $250.30 | $250.48 | $221.87 | 1,181 |
| 2017-11-27 | $250.15 | $250.15 | $250.15 | $250.15 | $221.57 | 275 |
| 2017-11-24 | $253.35 | $253.35 | $252.70 | $252.70 | $223.83 | 21 |
| 2017-11-22 | $249.95 | $255.68 | $249.95 | $252.64 | $223.78 | 338 |
| 2017-11-21 | $243.45 | $249.20 | $243.45 | $246.90 | $218.69 | 2,136 |
| 2017-11-20 | $245.90 | $247.20 | $245.50 | $245.50 | $217.45 | 971 |
| 2017-11-17 | $230.70 | $233.00 | $230.70 | $230.95 | $204.57 | 7,605 |
| 2017-11-16 | $229.60 | $230.04 | $229.60 | $229.98 | $203.71 | 402 |
| 2017-11-15 | $232.60 | $232.60 | $229.15 | $229.15 | $202.97 | 5,904 |
| 2017-11-14 | $228.60 | $230.75 | $228.60 | $230.75 | $204.39 | 5,317 |
| 2017-11-13 | $228.45 | $228.45 | $228.05 | $228.05 | $202.00 | 82 |
| 2017-11-10 | $230.40 | $230.40 | $227.79 | $227.79 | $201.77 | 7 |
| 2017-11-09 | $229.85 | $230.29 | $228.48 | $228.48 | $202.38 | 5,186 |
| 2017-11-08 | $229.80 | $232.20 | $229.80 | $232.20 | $205.67 | 1,973 |
| 2017-11-07 | $231.22 | $232.06 | $230.25 | $231.55 | $205.10 | 1,572 |
| 2017-11-06 | $232.00 | $232.00 | $231.40 | $231.74 | $205.27 | 172 |
| 2017-11-03 | $231.35 | $231.35 | $231.35 | $231.35 | $204.92 | 134 |
| 2017-11-02 | $230.65 | $233.60 | $230.65 | $231.25 | $204.83 | 1,288 |
| 2017-11-01 | $229.75 | $232.52 | $229.75 | $232.52 | $205.96 | 2,539 |
| 2017-10-31 | $229.99 | $232.52 | $229.95 | $230.48 | $204.15 | 262 |
| 2017-10-30 | $230.00 | $231.90 | $230.00 | $231.90 | $205.41 | 268 |
| 2017-10-27 | $231.00 | $231.00 | $228.78 | $228.85 | $202.71 | 3,351 |
| 2017-10-26 | $232.11 | $232.26 | $228.80 | $229.00 | $202.84 | 20,572 |
| 2017-10-25 | $232.85 | $232.85 | $231.39 | $231.91 | $205.42 | 1,939 |
| 2017-10-24 | $235.10 | $237.84 | $235.05 | $237.60 | $210.46 | 121 |
| 2017-10-23 | $238.00 | $238.50 | $236.95 | $236.95 | $209.88 | 2,094 |
| 2017-10-20 | $238.00 | $238.66 | $235.86 | $238.66 | $211.40 | 3,293 |
| 2017-10-19 | $245.95 | $248.37 | $243.45 | $243.55 | $215.73 | 414 |
| 2017-10-18 | $249.00 | $249.00 | $247.24 | $248.00 | $219.67 | 115 |
| 2017-10-17 | $249.90 | $250.50 | $249.90 | $249.90 | $221.35 | 565 |
| 2017-10-16 | $250.00 | $250.56 | $248.40 | $249.00 | $220.55 | 777 |
| 2017-10-13 | $249.55 | $249.55 | $249.55 | $249.55 | $221.04 | 22 |
| 2017-10-12 | $252.65 | $252.65 | $249.92 | $249.92 | $221.37 | 506 |
| 2017-10-11 | $253.85 | $253.85 | $253.85 | $253.85 | $224.85 | 10 |
| 2017-10-10 | $252.15 | $254.54 | $251.65 | $251.70 | $222.95 | 211 |
| 2017-10-09 | $251.01 | $251.01 | $251.01 | $251.01 | $222.33 | 2 |
| 2017-10-06 | $251.05 | $252.75 | $251.01 | $251.01 | $222.33 | 433 |
| 2017-10-05 | $251.36 | $253.25 | $251.36 | $253.25 | $224.32 | 89 |
| 2017-10-04 | $254.60 | $254.70 | $254.60 | $254.70 | $225.60 | 801 |
| 2017-10-03 | $254.70 | $257.49 | $254.70 | $257.49 | $228.07 | 150 |
| 2017-10-02 | $257.90 | $257.90 | $256.36 | $256.48 | $227.18 | 3,761 |
| 2017-09-29 | $251.90 | $255.05 | $251.90 | $254.52 | $225.44 | 1,184 |
| 2017-09-28 | $253.20 | $253.75 | $252.64 | $252.68 | $223.81 | 191 |
| 2017-09-27 | $252.25 | $254.34 | $251.60 | $252.10 | $223.30 | 6,515 |
| 2017-09-26 | $253.68 | $253.75 | $253.19 | $253.19 | $224.27 | 11,150 |
| 2017-09-25 | $257.00 | $257.00 | $254.64 | $254.64 | $225.55 | 206 |
| 2017-09-22 | $257.00 | $257.00 | $254.85 | $254.85 | $225.74 | 1,410 |
| 2017-09-21 | $255.70 | $255.70 | $255.70 | $255.70 | $226.49 | 2 |
| 2017-09-20 | $256.00 | $257.00 | $253.94 | $255.70 | $226.49 | 601 |
| 2017-09-19 | $252.85 | $255.15 | $252.35 | $254.00 | $224.98 | 6,490 |
| 2017-09-18 | $251.60 | $252.00 | $251.58 | $252.00 | $223.21 | 836 |
| 2017-09-15 | $253.30 | $255.55 | $253.30 | $255.55 | $226.36 | 701 |
| 2017-09-14 | $251.15 | $253.58 | $251.05 | $251.05 | $222.37 | 196 |
| 2017-09-13 | $251.99 | $251.99 | $251.04 | $251.04 | $222.36 | 305 |
| 2017-09-12 | $251.40 | $251.99 | $250.95 | $251.99 | $223.20 | 30,814 |
| 2017-09-11 | $251.12 | $251.12 | $251.12 | $251.12 | $222.43 | 7,878 |
| 2017-09-08 | $256.95 | $256.95 | $255.21 | $256.65 | $227.33 | 58 |
| 2017-09-07 | $255.00 | $256.60 | $255.00 | $255.50 | $226.31 | 246 |
| 2017-09-06 | $252.65 | $252.72 | $252.65 | $252.72 | $223.85 | 108 |
| 2017-09-05 | $251.70 | $251.70 | $251.70 | $251.70 | $222.95 | 6 |
| 2017-09-01 | $252.87 | $254.16 | $252.87 | $254.16 | $225.13 | 28,155 |
| 2017-08-31 | $252.05 | $252.05 | $252.05 | $252.05 | $223.26 | 8 |
| 2017-08-30 | $253.40 | $253.40 | $253.40 | $253.40 | $224.45 | 10 |
| 2017-08-29 | $253.35 | $253.35 | $253.35 | $253.35 | $224.41 | 5,002 |
| 2017-08-28 | $255.15 | $255.15 | $255.15 | $255.15 | $226.00 | 403 |
| 2017-08-25 | $253.43 | $253.43 | $253.43 | $253.43 | $224.48 | 1,700 |
| 2017-08-24 | $252.75 | $252.75 | $250.30 | $250.30 | $221.71 | 72 |
| 2017-08-23 | $249.40 | $252.05 | $249.40 | $249.55 | $221.04 | 339 |
| 2017-08-22 | $250.80 | $250.84 | $250.80 | $250.84 | $222.18 | 501 |
| 2017-08-21 | $251.24 | $251.24 | $249.40 | $251.20 | $222.50 | 451 |
| 2017-08-18 | $248.50 | $248.50 | $248.50 | $248.50 | $220.11 | 2,182 |
| 2017-08-17 | $253.66 | $253.70 | $253.66 | $253.70 | $224.72 | 85 |
| 2017-08-16 | $250.20 | $252.00 | $250.20 | $252.00 | $223.21 | 94 |
| 2017-08-15 | $251.34 | $251.94 | $251.30 | $251.30 | $222.59 | 143 |
| 2017-08-14 | $250.70 | $251.50 | $250.45 | $250.45 | $221.84 | 862 |
| 2017-08-11 | $250.66 | $251.00 | $250.40 | $250.48 | $221.87 | 100 |
| 2017-08-10 | $251.49 | $253.11 | $249.93 | $249.93 | $221.38 | 51 |
| 2017-08-09 | $254.65 | $254.65 | $252.19 | $252.20 | $223.39 | 96 |
| 2017-08-08 | $252.54 | $252.54 | $252.50 | $252.50 | $223.65 | 501 |
| 2017-08-07 | $253.95 | $254.20 | $253.42 | $253.42 | $224.47 | 4,222 |
| 2017-08-04 | $254.90 | $255.77 | $254.15 | $254.15 | $225.12 | 1,068 |
| 2017-08-03 | $255.00 | $255.35 | $254.35 | $254.36 | $225.30 | 112 |
| 2017-08-02 | $255.40 | $255.40 | $254.05 | $254.05 | $225.03 | 25 |
| 2017-08-01 | $254.89 | $255.50 | $254.36 | $255.50 | $226.31 | 205 |
| 2017-07-31 | $252.45 | $254.89 | $252.45 | $252.72 | $223.85 | 148 |
| 2017-07-28 | $251.09 | $251.09 | $248.95 | $250.30 | $221.71 | 53,652 |
| 2017-07-27 | $254.75 | $254.80 | $254.75 | $254.80 | $225.69 | 44 |
| 2017-07-26 | $251.04 | $252.72 | $251.00 | $252.72 | $223.85 | 97,900 |
| 2017-07-25 | $256.66 | $256.80 | $254.25 | $254.27 | $225.22 | 671 |
| 2017-07-24 | $255.00 | $256.00 | $255.00 | $256.00 | $226.75 | 70 |
| 2017-07-21 | $258.20 | $258.20 | $258.20 | $258.20 | $228.70 | 18,445 |
| 2017-07-20 | $255.95 | $256.55 | $255.95 | $256.55 | $227.24 | 175 |
| 2017-07-19 | $255.40 | $255.40 | $255.40 | $255.40 | $226.22 | 210 |
| 2017-07-18 | $254.83 | $254.83 | $254.81 | $254.81 | $225.70 | 335 |
| 2017-07-17 | $253.70 | $253.70 | $253.70 | $253.70 | $224.72 | 10 |
| 2017-07-14 | $253.45 | $253.75 | $253.45 | $253.75 | $224.76 | 62 |
| 2017-07-13 | $251.55 | $251.55 | $250.40 | $250.40 | $221.79 | 301 |
| 2017-07-12 | $251.55 | $251.55 | $251.55 | $251.55 | $222.81 | 4,773 |
| 2017-07-11 | $247.00 | $247.25 | $245.45 | $247.25 | $219.00 | 199 |
| 2017-07-10 | $251.58 | $251.70 | $248.79 | $250.00 | $221.44 | 257 |
| 2017-07-07 | $250.40 | $250.73 | $248.52 | $250.73 | $222.09 | 45,855 |
| 2017-07-06 | $251.92 | $251.92 | $251.92 | $251.92 | $223.14 | 0 |
| 2017-07-05 | $251.10 | $251.92 | $251.10 | $251.92 | $223.14 | 654 |
| 2017-07-03 | $252.50 | $252.50 | $252.50 | $252.50 | $223.65 | 0 |
| 2017-06-30 | $253.42 | $253.59 | $252.50 | $252.50 | $223.65 | 1,276 |
| 2017-06-29 | $256.04 | $256.96 | $252.57 | $252.57 | $223.72 | 679 |
| 2017-06-28 | $260.20 | $260.44 | $260.15 | $260.44 | $230.69 | 39 |
| 2017-06-27 | $260.02 | $260.07 | $260.02 | $260.07 | $230.36 | 614 |
| 2017-06-26 | $261.65 | $261.65 | $258.57 | $258.57 | $229.03 | 553 |
| 2017-06-23 | $259.55 | $262.35 | $259.55 | $260.13 | $230.41 | 11,381 |
| 2017-06-22 | $259.46 | $259.46 | $257.89 | $257.89 | $228.43 | 3,890 |
| 2017-06-21 | $257.05 | $262.43 | $257.05 | $259.28 | $229.66 | 17,912 |
| 2017-06-20 | $260.64 | $260.64 | $260.59 | $260.59 | $230.82 | 6 |
| 2017-06-19 | $260.75 | $262.76 | $260.75 | $260.88 | $231.08 | 207 |
| 2017-06-16 | $262.05 | $262.05 | $259.07 | $261.95 | $232.03 | 651 |
| 2017-06-15 | $256.45 | $257.47 | $256.45 | $256.80 | $227.46 | 575 |
| 2017-06-14 | $258.66 | $258.69 | $257.85 | $257.85 | $228.39 | 26,333 |
| 2017-06-13 | $256.25 | $256.25 | $256.25 | $256.25 | $226.98 | 83 |
| 2017-06-12 | $256.25 | $256.25 | $256.25 | $256.25 | $226.98 | 10 |
| 2017-06-09 | $254.70 | $255.25 | $254.70 | $255.25 | $226.09 | 374 |
| 2017-06-08 | $255.50 | $257.30 | $254.70 | $256.36 | $227.07 | 6,853 |
| 2017-06-07 | $258.25 | $258.90 | $257.00 | $257.00 | $227.64 | 401 |
| 2017-06-06 | $262.13 | $262.13 | $257.45 | $258.15 | $228.66 | 29,829 |
| 2017-06-05 | $264.80 | $265.00 | $253.50 | $255.20 | $226.05 | 1,328 |
| 2017-06-02 | $273.30 | $275.25 | $273.30 | $275.25 | $243.81 | 293 |
| 2017-06-01 | $272.70 | $273.91 | $272.38 | $272.38 | $241.26 | 530 |
| 2017-05-31 | $275.40 | $276.00 | $273.91 | $273.91 | $242.62 | 61 |
| 2017-05-30 | $275.40 | $275.40 | $272.75 | $273.00 | $241.81 | 1,497 |
| 2017-05-26 | $272.95 | $273.85 | $272.95 | $273.85 | $242.57 | 7,745 |
| 2017-05-25 | $275.40 | $275.40 | $273.24 | $275.36 | $243.90 | 3,367 |
| 2017-05-24 | $273.98 | $274.97 | $273.15 | $273.50 | $242.26 | 330 |
| 2017-05-23 | $274.55 | $274.55 | $274.55 | $274.55 | $243.19 | 15,482 |
| 2017-05-22 | $274.50 | $276.80 | $274.41 | $274.41 | $243.06 | 126 |
| 2017-05-19 | $273.45 | $275.36 | $273.39 | $275.35 | $243.89 | 168 |
| 2017-05-18 | $268.49 | $271.70 | $268.49 | $270.90 | $239.95 | 7,490 |
| 2017-05-17 | $275.21 | $275.21 | $275.21 | $275.21 | $243.77 | 120 |
| 2017-05-16 | $273.20 | $275.50 | $273.20 | $275.50 | $244.03 | 1,874 |
| 2017-05-15 | $267.90 | $267.90 | $267.90 | $267.90 | $237.30 | 235 |
| 2017-05-12 | $269.80 | $269.80 | $268.73 | $268.73 | $238.03 | 82 |
| 2017-05-11 | $266.15 | $266.15 | $264.75 | $264.75 | $234.51 | 195 |
| 2017-05-10 | $266.00 | $266.45 | $263.76 | $263.76 | $233.63 | 1,445 |
| 2017-05-09 | $270.00 | $272.00 | $270.00 | $271.44 | $240.43 | 1,323 |
| 2017-05-08 | $271.55 | $271.55 | $269.05 | $269.05 | $238.31 | 443 |
| 2017-05-05 | $270.44 | $273.00 | $270.44 | $273.00 | $241.81 | 15,259 |
| 2017-05-04 | $269.20 | $271.53 | $267.60 | $271.15 | $240.17 | 3,352 |
| 2017-05-03 | $268.00 | $268.98 | $267.05 | $267.05 | $236.54 | 3,970 |
| 2017-05-02 | $263.41 | $266.08 | $263.41 | $263.76 | $233.63 | 19,560 |
| 2017-05-01 | $263.41 | $263.41 | $261.30 | $261.30 | $231.45 | 132 |
| 2017-04-28 | $262.05 | $262.14 | $260.40 | $260.72 | $230.94 | 1,675 |
| 2017-04-27 | $260.60 | $261.90 | $260.60 | $261.01 | $231.19 | 1,210 |
| 2017-04-26 | $255.80 | $257.94 | $255.80 | $257.80 | $228.35 | 378 |
| 2017-04-25 | $257.45 | $257.69 | $257.45 | $257.69 | $228.25 | 176 |
| 2017-04-24 | $250.80 | $250.80 | $250.80 | $250.80 | $222.15 | 0 |
| 2017-04-21 | $252.99 | $252.99 | $250.80 | $250.80 | $222.15 | 272 |
| 2017-04-20 | $255.60 | $255.64 | $253.71 | $255.64 | $226.44 | 12 |
| 2017-04-19 | $252.35 | $253.07 | $252.35 | $253.07 | $224.16 | 50 |
| 2017-04-18 | $254.00 | $254.60 | $252.11 | $252.28 | $223.46 | 6,750 |
| 2017-04-17 | $253.85 | $259.00 | $253.85 | $255.00 | $225.87 | 119 |
| 2017-04-13 | $254.60 | $256.88 | $254.44 | $255.29 | $226.13 | 668 |
| 2017-04-12 | $254.35 | $257.25 | $254.35 | $257.15 | $227.77 | 211 |
| 2017-04-11 | $253.80 | $256.61 | $253.80 | $256.61 | $227.30 | 216 |
| 2017-04-10 | $255.25 | $255.25 | $252.26 | $253.25 | $224.32 | 2,260 |
| 2017-04-07 | $253.90 | $255.79 | $253.90 | $253.90 | $224.89 | 52 |
| 2017-04-06 | $255.56 | $257.36 | $254.85 | $256.00 | $226.75 | 721 |
| 2017-04-05 | $254.95 | $257.50 | $254.95 | $255.64 | $226.44 | 493 |
| 2017-04-04 | $254.00 | $256.25 | $254.00 | $255.44 | $226.26 | 6,770 |
| 2017-04-03 | $255.05 | $257.71 | $253.87 | $254.48 | $225.41 | 555 |
| 2017-03-31 | $257.85 | $257.85 | $255.36 | $256.00 | $226.75 | 1,530 |
| 2017-03-30 | $259.00 | $259.00 | $257.00 | $259.00 | $229.41 | 513 |
| 2017-03-29 | $256.65 | $257.25 | $255.50 | $255.54 | $226.35 | 87 |
| 2017-03-28 | $255.80 | $256.16 | $255.80 | $256.16 | $226.90 | 974 |
| 2017-03-27 | $256.07 | $257.94 | $256.07 | $257.41 | $228.00 | 228 |
| 2017-03-24 | $253.25 | $255.99 | $253.25 | $254.50 | $225.43 | 329 |
| 2017-03-23 | $253.19 | $253.74 | $253.19 | $253.74 | $224.75 | 201 |
| 2017-03-22 | $251.85 | $254.21 | $251.85 | $252.39 | $223.56 | 2,692 |
| 2017-03-21 | $252.80 | $254.90 | $251.61 | $252.76 | $223.89 | 7,047 |
| 2017-03-20 | $254.87 | $254.91 | $254.87 | $254.91 | $225.79 | 238 |
| 2017-03-17 | $252.55 | $254.91 | $252.55 | $254.91 | $225.79 | 21 |
| 2017-03-16 | $251.17 | $253.35 | $251.17 | $253.18 | $224.26 | 5,370 |
| 2017-03-15 | $254.70 | $258.42 | $254.70 | $258.42 | $221.72 | 212 |
| 2017-03-14 | $257.73 | $258.47 | $257.08 | $258.47 | $221.76 | 1,535 |
| 2017-03-13 | $259.10 | $259.10 | $256.65 | $258.62 | $221.89 | 790 |
| 2017-03-10 | $256.88 | $256.88 | $254.65 | $254.65 | $218.48 | 539 |
| 2017-03-09 | $252.07 | $254.97 | $252.07 | $253.54 | $217.53 | 5,698 |
| 2017-03-08 | $255.86 | $255.86 | $253.65 | $254.08 | $218.00 | 2,336 |
| 2017-03-07 | $254.50 | $257.10 | $253.26 | $254.75 | $218.57 | 15,071 |
| 2017-03-06 | $259.15 | $259.15 | $256.55 | $256.55 | $220.11 | 951 |
| 2017-03-03 | $258.08 | $258.48 | $256.96 | $258.48 | $221.77 | 5,349 |
| 2017-03-02 | $258.71 | $260.00 | $258.01 | $259.26 | $222.44 | 16,052 |
| 2017-03-01 | $240.50 | $244.95 | $240.50 | $242.41 | $207.98 | 787 |
| 2017-02-28 | $242.45 | $244.22 | $242.45 | $243.25 | $208.70 | 7,966 |
| 2017-02-27 | $242.70 | $242.70 | $240.96 | $240.96 | $206.74 | 504 |
| 2017-02-24 | $244.71 | $244.75 | $244.70 | $244.70 | $209.95 | 28 |
| 2017-02-23 | $245.16 | $245.20 | $245.16 | $245.20 | $210.38 | 103 |
| 2017-02-22 | $243.70 | $244.29 | $243.20 | $244.29 | $209.60 | 986 |
| 2017-02-21 | $243.70 | $245.00 | $243.67 | $245.00 | $210.21 | 8,095 |
| 2017-02-17 | $244.15 | $244.55 | $241.59 | $244.55 | $209.82 | 544 |
| 2017-02-16 | $242.25 | $243.57 | $242.15 | $243.57 | $208.98 | 984 |
| 2017-02-15 | $238.00 | $241.08 | $238.00 | $239.28 | $205.30 | 9,358 |
| 2017-02-14 | $237.68 | $237.68 | $234.52 | $237.15 | $203.47 | 1,253 |
| 2017-02-13 | $238.16 | $239.95 | $237.95 | $238.00 | $204.20 | 657 |
| 2017-02-10 | $239.40 | $239.44 | $237.80 | $237.80 | $204.03 | 41,551 |
| 2017-02-09 | $240.25 | $240.25 | $238.19 | $238.19 | $204.36 | 49 |
| 2017-02-08 | $237.25 | $239.54 | $237.25 | $239.54 | $205.52 | 2,598 |
| 2017-02-07 | $238.20 | $238.25 | $237.85 | $238.08 | $204.27 | 16,155 |
| 2017-02-06 | $235.85 | $238.50 | $235.85 | $236.34 | $202.77 | 3,520 |
| 2017-02-03 | $236.70 | $238.40 | $236.50 | $237.50 | $203.77 | 17,182 |
| 2017-02-02 | $234.82 | $237.20 | $234.63 | $234.63 | $201.31 | 122 |
| 2017-02-01 | $240.00 | $241.24 | $238.60 | $238.80 | $204.89 | 1,686 |
| 2017-01-31 | $236.00 | $237.12 | $234.67 | $237.12 | $203.44 | 189 |
| 2017-01-30 | $233.31 | $235.63 | $233.31 | $235.63 | $202.17 | 718 |
| 2017-01-27 | $237.30 | $237.35 | $234.85 | $235.12 | $201.73 | 9,429 |
| 2017-01-26 | $234.70 | $234.70 | $234.70 | $234.70 | $201.37 | 260 |
| 2017-01-25 | $235.55 | $235.55 | $232.69 | $233.13 | $200.02 | 668 |
| 2017-01-24 | $230.74 | $233.20 | $230.74 | $230.74 | $197.97 | 2,392 |
| 2017-01-23 | $233.00 | $233.10 | $230.95 | $233.10 | $200.00 | 671 |
| 2017-01-20 | $233.30 | $233.30 | $231.70 | $231.70 | $198.79 | 7,185 |
| 2017-01-19 | $230.24 | $230.24 | $229.59 | $229.76 | $197.13 | 120 |
| 2017-01-18 | $234.00 | $236.55 | $233.87 | $233.87 | $200.66 | 4,353 |
| 2017-01-17 | $236.00 | $236.00 | $233.82 | $233.82 | $200.61 | 131 |
| 2017-01-13 | $234.45 | $236.28 | $234.45 | $236.28 | $202.72 | 971 |
| 2017-01-12 | $232.45 | $235.50 | $232.45 | $235.50 | $202.05 | 17 |
| 2017-01-11 | $234.56 | $235.95 | $234.56 | $234.80 | $201.45 | 127 |
| 2017-01-10 | $238.84 | $240.00 | $238.75 | $240.00 | $205.92 | 26,808 |
| 2017-01-09 | $236.37 | $239.26 | $236.37 | $239.26 | $205.28 | 227 |
| 2017-01-06 | $239.50 | $239.50 | $236.72 | $236.72 | $203.10 | 32 |
| 2017-01-05 | $238.45 | $239.11 | $237.70 | $239.11 | $205.15 | 231 |
| 2017-01-04 | $230.75 | $233.62 | $230.75 | $233.62 | $200.44 | 5,103 |
| 2017-01-03 | $230.20 | $231.35 | $228.60 | $229.52 | $196.92 | 1,116 |
| 2016-12-30 | $230.50 | $230.50 | $227.95 | $227.95 | $195.58 | 7,179 |
| 2016-12-29 | $228.00 | $229.44 | $227.25 | $229.24 | $196.68 | 283 |
| 2016-12-28 | $225.00 | $226.84 | $225.00 | $225.00 | $193.05 | 160 |
| 2016-12-27 | $227.00 | $227.63 | $226.15 | $226.50 | $194.33 | 1,347 |
| 2016-12-23 | $224.14 | $227.00 | $224.14 | $227.00 | $194.76 | 11,916 |
| 2016-12-22 | $226.06 | $228.15 | $225.69 | $225.73 | $193.67 | 5,462 |
| 2016-12-21 | $226.28 | $227.56 | $225.71 | $227.49 | $195.18 | 11,141 |
| 2016-12-20 | $228.21 | $228.21 | $225.86 | $225.86 | $193.78 | 908 |
| 2016-12-19 | $227.14 | $229.12 | $226.94 | $229.12 | $196.58 | 616 |
| 2016-12-16 | $226.10 | $226.98 | $226.10 | $226.46 | $194.30 | 6,402 |
| 2016-12-15 | $223.33 | $224.11 | $223.33 | $224.11 | $192.28 | 7 |
| 2016-12-14 | $228.20 | $229.44 | $224.90 | $224.90 | $192.96 | 2,574 |
| 2016-12-13 | $228.40 | $228.50 | $226.11 | $226.92 | $194.69 | 1,269 |
| 2016-12-12 | $224.25 | $224.25 | $221.66 | $223.14 | $191.45 | 148 |
| 2016-12-09 | $220.71 | $224.05 | $220.71 | $222.77 | $191.13 | 766 |
| 2016-12-08 | $216.78 | $216.78 | $216.50 | $216.54 | $185.79 | 2,186 |
| 2016-12-07 | $221.60 | $221.60 | $218.54 | $220.00 | $188.76 | 3,573 |
| 2016-12-06 | $222.62 | $222.62 | $220.39 | $220.39 | $189.09 | 206 |
| 2016-12-05 | $219.80 | $221.76 | $219.80 | $220.52 | $189.20 | 971 |
| 2016-12-02 | $216.45 | $219.02 | $216.45 | $217.21 | $186.36 | 703 |
| 2016-12-01 | $219.83 | $219.83 | $218.10 | $218.10 | $187.13 | 4,645 |
| 2016-11-30 | $221.79 | $223.50 | $221.51 | $221.80 | $190.30 | 724 |
| 2016-11-29 | $221.55 | $225.15 | $221.55 | $221.91 | $190.39 | 817 |
| 2016-11-28 | $224.81 | $224.81 | $222.31 | $223.90 | $192.10 | 478 |
| 2016-11-23 | $218.47 | $220.58 | $218.43 | $220.58 | $189.25 | 341 |
| 2016-11-22 | $225.50 | $225.80 | $221.48 | $221.48 | $190.03 | 2,172 |
| 2016-11-21 | $228.71 | $231.20 | $228.05 | $228.05 | $195.66 | 310 |
| 2016-11-18 | $231.51 | $231.51 | $229.02 | $231.09 | $198.27 | 516 |
| 2016-11-17 | $232.56 | $232.56 | $231.69 | $231.69 | $198.79 | 106 |
| 2016-11-16 | $230.94 | $230.94 | $230.70 | $230.70 | $197.94 | 1,311 |
| 2016-11-15 | $230.83 | $233.18 | $230.83 | $233.18 | $200.06 | 365 |
| 2016-11-14 | $232.55 | $232.55 | $232.55 | $232.55 | $199.52 | 263 |
| 2016-11-11 | $239.70 | $239.70 | $236.45 | $236.45 | $202.87 | 120 |
| 2016-11-10 | $240.71 | $240.91 | $238.34 | $238.85 | $204.93 | 815 |
| 2016-11-09 | $240.00 | $242.35 | $238.89 | $240.48 | $206.33 | 9,658 |
| 2016-11-08 | $228.90 | $229.09 | $228.90 | $229.09 | $196.55 | 115 |
| 2016-11-07 | $229.51 | $230.00 | $229.12 | $229.75 | $197.12 | 19,794 |
| 2016-11-04 | $227.18 | $228.92 | $225.75 | $225.75 | $193.69 | 16,139 |
| 2016-11-03 | $229.54 | $229.54 | $227.62 | $228.75 | $196.26 | 51,963 |
| 2016-11-02 | $233.05 | $233.05 | $225.84 | $225.84 | $193.77 | 1,091 |
| 2016-11-01 | $230.80 | $230.80 | $228.38 | $230.45 | $197.72 | 2,976 |
| 2016-10-31 | $231.65 | $231.65 | $228.85 | $228.85 | $196.35 | 6,124 |
| 2016-10-28 | $230.62 | $231.24 | $230.56 | $231.24 | $198.40 | 107 |
| 2016-10-27 | $231.61 | $231.75 | $230.79 | $230.79 | $198.01 | 1,576 |
| 2016-10-26 | $228.58 | $228.93 | $226.60 | $226.60 | $194.42 | 640 |
| 2016-10-25 | $230.20 | $230.20 | $228.58 | $228.58 | $196.12 | 6,408 |
| 2016-10-24 | $233.32 | $233.32 | $231.60 | $233.21 | $200.09 | 186 |
| 2016-10-21 | $234.10 | $235.05 | $233.25 | $233.25 | $200.12 | 636 |
| 2016-10-20 | $235.00 | $235.00 | $235.00 | $235.00 | $201.63 | 7,001 |
| 2016-10-19 | $238.60 | $238.60 | $235.74 | $235.74 | $202.26 | 675 |
| 2016-10-18 | $236.35 | $236.75 | $234.76 | $235.49 | $202.05 | 6,940 |
| 2016-10-17 | $236.80 | $236.80 | $234.90 | $234.90 | $201.54 | 279 |
| 2016-10-14 | $239.00 | $239.50 | $237.15 | $237.15 | $203.47 | 414 |
| 2016-10-13 | $236.75 | $237.66 | $236.75 | $237.66 | $203.90 | 6,364 |
| 2016-10-12 | $239.00 | $239.85 | $237.62 | $239.69 | $205.65 | 1,940 |
| 2016-10-11 | $246.30 | $246.30 | $242.29 | $243.60 | $209.00 | 1,137 |
| 2016-10-10 | $244.74 | $245.65 | $244.69 | $245.65 | $210.76 | 143 |
| 2016-10-07 | $244.90 | $244.90 | $241.95 | $242.74 | $208.27 | 11,466 |
| 2016-10-06 | $243.31 | $245.03 | $243.31 | $245.03 | $210.23 | 225 |
| 2016-10-05 | $245.74 | $247.26 | $245.67 | $246.22 | $211.25 | 694 |
| 2016-10-04 | $246.23 | $246.82 | $244.72 | $244.72 | $209.96 | 429 |
| 2016-10-03 | $247.44 | $248.69 | $246.86 | $246.86 | $211.80 | 8,996 |
| 2016-09-30 | $249.19 | $249.19 | $247.53 | $248.15 | $212.91 | 672 |
| 2016-09-29 | $249.02 | $250.33 | $247.87 | $250.18 | $214.65 | 335 |
| 2016-09-28 | $251.05 | $252.82 | $251.05 | $252.82 | $216.91 | 599 |
| 2016-09-27 | $249.47 | $251.07 | $249.40 | $251.07 | $215.41 | 278 |
| 2016-09-26 | $250.10 | $250.75 | $249.43 | $249.43 | $214.01 | 2,181 |
| 2016-09-23 | $252.61 | $253.62 | $252.35 | $252.35 | $216.51 | 1,081 |
| 2016-09-22 | $253.04 | $253.50 | $252.67 | $252.67 | $216.79 | 2,245 |
| 2016-09-21 | $250.26 | $251.75 | $249.34 | $251.75 | $216.00 | 1,635 |
| 2016-09-20 | $250.00 | $251.54 | $248.98 | $248.98 | $213.62 | 1,286 |
| 2016-09-19 | $246.41 | $247.65 | $246.41 | $247.65 | $212.48 | 6 |
| 2016-09-16 | $246.10 | $246.10 | $245.78 | $245.78 | $210.87 | 4,264 |
| 2016-09-15 | $244.93 | $246.60 | $244.93 | $246.08 | $211.13 | 2,155 |
| 2016-09-14 | $243.63 | $245.39 | $243.63 | $244.45 | $209.73 | 245 |
| 2016-09-13 | $246.90 | $246.90 | $243.42 | $243.42 | $208.85 | 2,342 |
| 2016-09-12 | $244.24 | $247.68 | $243.90 | $247.68 | $212.50 | 972 |
| 2016-09-09 | $246.32 | $247.00 | $243.69 | $245.10 | $210.29 | 390 |
| 2016-09-08 | $250.05 | $250.17 | $248.45 | $250.17 | $214.64 | 212 |
| 2016-09-07 | $249.02 | $250.65 | $249.02 | $250.65 | $215.05 | 74 |
| 2016-09-06 | $248.19 | $251.90 | $248.19 | $250.46 | $214.89 | 140,262 |
| 2016-09-02 | $247.52 | $248.26 | $247.52 | $248.26 | $213.00 | 2,133 |
| 2016-09-01 | $242.92 | $243.59 | $241.42 | $241.81 | $207.47 | 1,119 |
| 2016-08-31 | $244.94 | $244.94 | $242.62 | $242.62 | $208.16 | 6,730 |
| 2016-08-30 | $247.93 | $247.98 | $246.46 | $247.93 | $212.72 | 14,975 |
| 2016-08-29 | $247.79 | $247.93 | $246.44 | $247.93 | $212.72 | 342 |
| 2016-08-26 | $247.25 | $247.25 | $244.52 | $244.52 | $209.79 | 166 |
| 2016-08-25 | $247.25 | $248.58 | $247.25 | $247.44 | $212.30 | 977 |
| 2016-08-24 | $251.62 | $252.92 | $249.91 | $249.91 | $214.42 | 273 |
| 2016-08-23 | $253.43 | $254.73 | $253.39 | $254.73 | $218.55 | 2,223 |
| 2016-08-22 | $252.58 | $254.00 | $252.44 | $254.00 | $217.93 | 426 |
| 2016-08-19 | $251.70 | $252.85 | $251.70 | $252.80 | $216.90 | 1,326 |
| 2016-08-18 | $252.42 | $254.52 | $252.42 | $254.34 | $218.22 | 139 |
| 2016-08-17 | $253.87 | $255.09 | $252.44 | $252.44 | $216.59 | 613 |
| 2016-08-16 | $255.37 | $256.13 | $254.17 | $254.18 | $218.08 | 3,895 |
| 2016-08-15 | $255.61 | $256.54 | $255.00 | $255.00 | $218.78 | 359 |
| 2016-08-12 | $254.06 | $255.97 | $254.06 | $254.17 | $218.07 | 164 |
| 2016-08-11 | $255.00 | $255.28 | $255.00 | $255.00 | $218.78 | 175 |
| 2016-08-10 | $253.05 | $253.11 | $253.03 | $253.03 | $217.09 | 170 |
| 2016-08-09 | $253.37 | $254.54 | $252.28 | $252.28 | $216.45 | 571 |
| 2016-08-08 | $252.40 | $252.40 | $250.74 | $252.09 | $216.29 | 239 |
| 2016-08-05 | $251.86 | $251.86 | $251.86 | $251.86 | $216.09 | 1,470 |
| 2016-08-04 | $250.38 | $251.87 | $250.38 | $251.86 | $216.09 | 8,737 |
| 2016-08-03 | $249.84 | $250.10 | $249.84 | $250.10 | $214.58 | 317 |
| 2016-08-02 | $255.35 | $255.42 | $253.67 | $253.69 | $217.66 | 5,116 |
| 2016-08-01 | $254.81 | $256.04 | $253.76 | $253.76 | $217.72 | 963 |
| 2016-07-29 | $257.54 | $257.74 | $255.19 | $255.19 | $218.95 | 214 |
| 2016-07-28 | $252.30 | $252.30 | $249.81 | $249.92 | $214.43 | 2,063 |
| 2016-07-27 | $251.80 | $252.27 | $250.05 | $250.05 | $214.54 | 147 |
| 2016-07-26 | $251.66 | $251.80 | $251.66 | $251.76 | $216.01 | 114 |
| 2016-07-25 | $251.41 | $251.41 | $249.95 | $249.95 | $214.45 | 134 |
| 2016-07-22 | $252.98 | $253.77 | $251.62 | $251.62 | $215.88 | 257 |
| 2016-07-21 | $251.78 | $253.36 | $251.78 | $251.81 | $216.05 | 783 |
| 2016-07-20 | $257.00 | $257.88 | $255.40 | $257.88 | $221.26 | 365 |
| 2016-07-19 | $254.69 | $254.79 | $252.85 | $252.85 | $216.94 | 1,352 |
| 2016-07-18 | $255.80 | $259.45 | $255.80 | $256.54 | $220.11 | 341 |
| 2016-07-15 | $258.00 | $260.59 | $258.00 | $260.59 | $223.58 | 40,423 |
| 2016-07-14 | $260.27 | $260.27 | $257.89 | $258.01 | $221.37 | 840 |
| 2016-07-13 | $258.02 | $259.73 | $257.64 | $257.64 | $221.05 | 650 |
| 2016-07-12 | $258.21 | $259.76 | $257.55 | $259.76 | $222.87 | 8,617 |
| 2016-07-11 | $260.00 | $261.34 | $259.61 | $259.74 | $222.85 | 320 |
| 2016-07-08 | $256.50 | $259.55 | $256.50 | $257.47 | $220.90 | 854 |
| 2016-07-07 | $257.78 | $257.78 | $257.78 | $257.78 | $221.17 | 10 |
| 2016-07-06 | $255.65 | $259.41 | $255.65 | $259.41 | $222.57 | 854 |
| 2016-07-05 | $260.28 | $260.28 | $257.47 | $257.47 | $220.90 | 353 |
| 2016-07-01 | $262.16 | $263.22 | $262.16 | $262.18 | $224.95 | 342 |
| 2016-06-30 | $259.90 | $264.75 | $259.90 | $261.89 | $224.70 | 546 |
| 2016-06-29 | $257.00 | $258.80 | $256.25 | $256.25 | $219.86 | 8,756 |
| 2016-06-28 | $251.70 | $253.15 | $250.19 | $253.15 | $217.20 | 1,663 |
| 2016-06-27 | $248.75 | $248.75 | $245.47 | $245.47 | $210.61 | 326 |
| 2016-06-24 | $248.18 | $252.71 | $244.00 | $248.50 | $213.21 | 433 |
| 2016-06-23 | $258.69 | $258.69 | $255.42 | $256.25 | $219.86 | 1,437 |
| 2016-06-22 | $254.48 | $256.90 | $254.03 | $254.06 | $217.98 | 4,616 |
| 2016-06-21 | $256.45 | $257.35 | $254.61 | $255.71 | $219.39 | 931 |
| 2016-06-20 | $256.73 | $257.87 | $254.76 | $254.76 | $218.58 | 1,544 |
| 2016-06-17 | $251.87 | $251.87 | $249.81 | $249.81 | $214.33 | 42 |
| 2016-06-16 | $245.99 | $250.33 | $244.66 | $250.33 | $214.78 | 410 |
| 2016-06-15 | $250.92 | $252.04 | $249.78 | $249.78 | $214.31 | 415 |
| 2016-06-14 | $250.14 | $250.14 | $249.23 | $249.23 | $213.83 | 565 |
| 2016-06-13 | $254.47 | $254.47 | $252.17 | $252.17 | $216.36 | 37,103 |
| 2016-06-10 | $261.05 | $261.05 | $258.82 | $258.82 | $222.06 | 122 |
| 2016-06-09 | $267.16 | $267.22 | $264.71 | $264.80 | $227.19 | 720 |
| 2016-06-08 | $268.48 | $268.91 | $266.60 | $268.91 | $230.72 | 827 |
| 2016-06-07 | $267.75 | $270.00 | $267.75 | $268.27 | $230.17 | 131,266 |
| 2016-06-06 | $266.59 | $266.60 | $265.42 | $265.42 | $227.73 | 238 |
| 2016-06-03 | $263.00 | $264.08 | $263.00 | $264.08 | $226.58 | 4,628 |
| 2016-06-02 | $261.88 | $264.48 | $261.88 | $262.08 | $224.86 | 2,685 |
| 2016-06-01 | $264.30 | $264.61 | $262.19 | $264.61 | $227.03 | 340 |
| 2016-05-31 | $263.00 | $263.00 | $260.05 | $260.05 | $223.12 | 970 |
| 2016-05-27 | $264.73 | $266.99 | $264.73 | $266.99 | $229.07 | 2,918 |
| 2016-05-26 | $255.01 | $255.01 | $255.01 | $255.01 | $218.79 | 325 |
| 2016-05-25 | $256.00 | $256.00 | $254.30 | $255.00 | $218.78 | 2,895 |
| 2016-05-24 | $250.89 | $252.72 | $250.89 | $252.72 | $216.83 | 141 |
| 2016-05-23 | $248.72 | $250.93 | $248.72 | $248.91 | $213.56 | 387 |
| 2016-05-20 | $249.58 | $250.51 | $248.40 | $248.40 | $213.12 | 1,237 |
| 2016-05-19 | $243.70 | $245.90 | $242.95 | $245.90 | $210.98 | 509 |
| 2016-05-18 | $247.00 | $247.74 | $247.00 | $247.69 | $212.51 | 668 |
| 2016-05-17 | $248.36 | $250.74 | $248.30 | $250.74 | $215.13 | 10,122 |
| 2016-05-16 | $249.50 | $250.81 | $249.50 | $250.50 | $214.92 | 608 |
| 2016-05-13 | $250.44 | $252.20 | $250.18 | $250.25 | $214.71 | 170 |
| 2016-05-12 | $251.87 | $251.87 | $251.87 | $251.87 | $216.10 | 0 |
| 2016-05-11 | $249.46 | $251.87 | $249.46 | $251.87 | $216.10 | 1,131 |
| 2016-05-10 | $250.13 | $251.88 | $249.78 | $251.88 | $216.11 | 619 |
| 2016-05-09 | $246.33 | $247.10 | $244.10 | $247.10 | $212.01 | 7,745 |
| 2016-05-06 | $240.29 | $240.29 | $240.29 | $240.29 | $206.16 | 4,132 |
| 2016-05-05 | $245.42 | $246.79 | $244.61 | $245.00 | $210.21 | 275 |
| 2016-05-04 | $250.45 | $250.45 | $247.20 | $247.50 | $212.35 | 598 |
| 2016-05-03 | $253.51 | $253.51 | $251.46 | $251.46 | $215.75 | 912 |
| 2016-05-02 | $253.23 | $254.91 | $253.23 | $253.91 | $217.85 | 641 |
| 2016-04-29 | $253.00 | $253.00 | $252.00 | $252.00 | $216.21 | 690 |
| 2016-04-28 | $255.48 | $255.48 | $253.02 | $253.02 | $217.09 | 256 |
| 2016-04-27 | $253.84 | $256.86 | $253.84 | $253.84 | $217.79 | 759 |
| 2016-04-26 | $253.60 | $253.65 | $253.60 | $253.64 | $217.62 | 1,193 |
| 2016-04-25 | $254.60 | $256.10 | $254.45 | $254.45 | $218.31 | 578 |
| 2016-04-22 | $257.51 | $258.88 | $257.51 | $258.88 | $222.11 | 259 |
| 2016-04-21 | $259.00 | $261.10 | $258.20 | $259.79 | $222.89 | 10,047 |
| 2016-04-20 | $261.08 | $261.08 | $261.08 | $261.08 | $224.00 | 669 |
| 2016-04-19 | $263.25 | $265.46 | $263.25 | $265.46 | $227.76 | 4,095 |
| 2016-04-18 | $257.93 | $259.39 | $257.19 | $257.19 | $220.66 | 713 |
| 2016-04-15 | $254.79 | $257.36 | $254.79 | $254.87 | $218.67 | 2,610 |
| 2016-04-14 | $256.14 | $256.14 | $255.79 | $255.85 | $219.51 | 1,917 |
| 2016-04-13 | $253.47 | $253.47 | $252.88 | $252.88 | $216.97 | 14,759 |
| 2016-04-12 | $255.09 | $256.14 | $253.98 | $253.98 | $217.91 | 286 |
| 2016-04-11 | $252.54 | $252.54 | $252.54 | $252.54 | $216.67 | 136 |
| 2016-04-08 | $254.65 | $254.65 | $254.10 | $254.10 | $218.01 | 448 |
| 2016-04-07 | $254.35 | $255.21 | $252.56 | $252.74 | $216.85 | 217 |
| 2016-04-06 | $251.01 | $253.87 | $251.01 | $253.87 | $217.82 | 78 |
| 2016-04-05 | $247.10 | $247.10 | $244.58 | $244.58 | $209.84 | 35,335 |
| 2016-04-04 | $245.64 | $247.00 | $245.23 | $247.00 | $211.92 | 719 |
| 2016-04-01 | $248.06 | $248.06 | $248.06 | $248.06 | $212.83 | 901 |
| 2016-03-31 | $245.98 | $248.06 | $245.57 | $248.06 | $212.83 | 1,111 |
| 2016-03-30 | $245.36 | $247.31 | $244.89 | $244.89 | $210.11 | 45 |
| 2016-03-29 | $239.66 | $245.58 | $239.66 | $244.88 | $210.10 | 173 |
| 2016-03-28 | $241.42 | $243.39 | $241.42 | $243.39 | $208.82 | 220 |
| 2016-03-24 | $241.15 | $241.95 | $240.35 | $240.35 | $206.22 | 175 |
| 2016-03-23 | $243.32 | $244.84 | $242.90 | $244.84 | $210.07 | 2,303 |
| 2016-03-22 | $240.32 | $244.78 | $238.95 | $243.01 | $208.50 | 685 |
| 2016-03-21 | $244.28 | $244.95 | $242.45 | $244.95 | $210.16 | 3,008 |
| 2016-03-18 | $239.89 | $240.75 | $239.89 | $240.75 | $206.56 | 731 |
| 2016-03-17 | $247.25 | $247.25 | $247.25 | $247.25 | $212.14 | 1,676 |
| 2016-03-16 | $247.02 | $250.34 | $246.96 | $247.25 | $212.14 | 194 |
| 2016-03-15 | $251.09 | $251.09 | $248.75 | $248.75 | $213.42 | 330 |
| 2016-03-14 | $250.81 | $250.87 | $250.44 | $250.82 | $215.20 | 1,362 |
| 2016-03-11 | $248.03 | $251.20 | $248.03 | $248.87 | $213.53 | 317 |
| 2016-03-10 | $247.12 | $247.74 | $247.12 | $247.74 | $212.56 | 532 |
| 2016-03-09 | $249.87 | $249.87 | $249.87 | $249.87 | $214.38 | 1,010 |
| 2016-03-08 | $253.52 | $253.65 | $251.72 | $253.65 | $217.63 | 518 |
| 2016-03-07 | $249.26 | $252.41 | $249.26 | $252.41 | $216.56 | 1,604 |
| 2016-03-04 | $251.83 | $253.45 | $251.64 | $252.94 | $217.02 | 932 |
| 2016-03-03 | $252.78 | $254.27 | $252.00 | $254.27 | $218.16 | 58,089 |
| 2016-03-02 | $260.98 | $261.50 | $260.65 | $261.50 | $224.36 | 612 |
| 2016-03-01 | $259.35 | $260.89 | $259.26 | $260.89 | $223.84 | 25 |
| 2016-02-29 | $257.01 | $257.84 | $256.56 | $256.60 | $220.16 | 182 |
| 2016-02-26 | $261.44 | $262.30 | $259.49 | $259.65 | $222.77 | 41,616 |
| 2016-02-25 | $257.74 | $261.08 | $257.74 | $259.15 | $222.35 | 2,363 |
| 2016-02-24 | $254.70 | $258.86 | $254.00 | $255.75 | $219.43 | 390 |
| 2016-02-23 | $256.90 | $257.65 | $255.41 | $256.98 | $220.48 | 1,047 |
| 2016-02-22 | $259.45 | $260.15 | $259.05 | $259.05 | $222.26 | 192 |
| 2016-02-19 | $256.90 | $257.69 | $256.90 | $257.69 | $221.09 | 158 |
| 2016-02-18 | $257.44 | $257.44 | $256.65 | $256.77 | $220.30 | 440 |
| 2016-02-17 | $251.60 | $252.15 | $251.32 | $252.15 | $216.34 | 201 |
| 2016-02-16 | $252.56 | $252.56 | $252.56 | $252.56 | $216.69 | 1 |
| 2016-02-12 | $248.92 | $250.96 | $247.11 | $250.96 | $215.32 | 703 |
| 2016-02-11 | $249.71 | $249.71 | $246.90 | $246.90 | $211.84 | 541 |
| 2016-02-10 | $250.55 | $251.79 | $249.88 | $249.88 | $214.39 | 657 |
| 2016-02-09 | $249.20 | $249.67 | $247.97 | $249.67 | $214.21 | 82 |
| 2016-02-08 | $249.66 | $249.66 | $247.10 | $247.10 | $212.01 | 5,377 |
| 2016-02-05 | $254.79 | $255.19 | $251.24 | $251.24 | $215.56 | 1,126 |
| 2016-02-04 | $254.00 | $255.38 | $253.40 | $255.38 | $219.11 | 23,681 |
| 2016-02-03 | $258.10 | $259.64 | $254.41 | $259.64 | $222.77 | 6,404 |
| 2016-02-02 | $255.19 | $256.26 | $253.28 | $254.80 | $218.61 | 28,593 |
| 2016-02-01 | $258.24 | $259.71 | $257.24 | $258.40 | $221.70 | 11,786 |
| 2016-01-29 | $257.87 | $259.27 | $254.96 | $259.27 | $222.45 | 51,931 |
| 2016-01-28 | $257.50 | $257.50 | $253.84 | $253.86 | $217.81 | 1,058 |
| 2016-01-27 | $264.05 | $264.05 | $261.40 | $263.62 | $226.18 | 228 |
| 2016-01-26 | $260.69 | $261.52 | $260.01 | $261.48 | $224.34 | 8,452 |
| 2016-01-25 | $260.29 | $263.22 | $259.93 | $263.22 | $225.84 | 3,154 |
| 2016-01-22 | $262.34 | $262.34 | $260.17 | $260.17 | $223.22 | 344 |
| 2016-01-21 | $255.71 | $256.34 | $252.60 | $256.34 | $219.93 | 177 |
| 2016-01-20 | $255.90 | $255.90 | $250.23 | $253.00 | $217.07 | 32,720 |
| 2016-01-19 | $257.96 | $259.85 | $255.85 | $257.39 | $220.84 | 882 |
| 2016-01-15 | $255.14 | $255.67 | $253.14 | $253.88 | $217.82 | 660 |
| 2016-01-14 | $260.15 | $263.73 | $259.77 | $260.25 | $223.29 | 1,047 |
| 2016-01-13 | $263.65 | $265.20 | $260.04 | $260.04 | $223.11 | 308 |
| 2016-01-12 | $262.45 | $262.99 | $262.45 | $262.99 | $225.64 | 366 |
| 2016-01-11 | $264.80 | $264.80 | $260.10 | $260.15 | $223.20 | 420 |
| 2016-01-08 | $264.04 | $265.06 | $263.10 | $263.10 | $225.73 | 6,501 |
| 2016-01-07 | $269.24 | $269.70 | $268.56 | $269.70 | $231.40 | 42 |
| 2016-01-06 | $269.54 | $269.54 | $268.10 | $268.72 | $230.56 | 503 |
| 2016-01-05 | $273.70 | $273.70 | $271.22 | $272.97 | $234.20 | 3,792 |
| 2016-01-04 | $272.04 | $273.99 | $271.90 | $273.99 | $235.08 | 3,247 |
| 2015-12-31 | $274.92 | $281.00 | $274.05 | $274.05 | $235.13 | 1,263 |
| 2015-12-30 | $279.70 | $279.75 | $278.70 | $279.23 | $239.57 | 1,560 |
| 2015-12-29 | $279.65 | $281.05 | $279.65 | $280.15 | $240.36 | 649 |
| 2015-12-28 | $276.79 | $277.25 | $276.54 | $277.25 | $237.87 | 5,246 |
| 2015-12-24 | $275.48 | $276.43 | $275.48 | $275.54 | $236.41 | 2,742 |
| 2015-12-23 | $275.22 | $276.13 | $273.92 | $275.25 | $236.16 | 3,295 |
| 2015-12-22 | $270.61 | $271.68 | $270.53 | $270.53 | $232.11 | 218 |
| 2015-12-21 | $272.24 | $273.36 | $269.55 | $271.00 | $232.51 | 10,082 |
| 2015-12-18 | $272.10 | $272.10 | $267.50 | $267.50 | $229.51 | 165 |
| 2015-12-17 | $271.05 | $273.12 | $269.92 | $269.92 | $231.59 | 50,192 |
| 2015-12-16 | $273.76 | $276.58 | $273.25 | $273.25 | $234.44 | 3,156 |
| 2015-12-15 | $269.70 | $271.11 | $269.70 | $270.30 | $231.91 | 237 |
| 2015-12-14 | $272.83 | $272.83 | $267.30 | $267.50 | $229.51 | 546 |
| 2015-12-11 | $273.13 | $273.13 | $269.74 | $271.09 | $232.59 | 1,071 |
| 2015-12-10 | $273.40 | $273.40 | $271.15 | $271.18 | $232.67 | 2,819 |
| 2015-12-09 | $273.39 | $273.39 | $268.04 | $268.04 | $229.97 | 3,910 |
| 2015-12-08 | $271.90 | $271.90 | $271.90 | $271.90 | $233.28 | 232 |
| 2015-12-07 | $273.73 | $275.02 | $273.40 | $273.40 | $234.57 | 13,729 |
| 2015-12-04 | $273.49 | $273.74 | $271.94 | $273.74 | $234.86 | 698 |
| 2015-12-03 | $270.53 | $271.68 | $269.20 | $269.20 | $230.97 | 388 |
| 2015-12-02 | $271.94 | $272.90 | $270.75 | $270.75 | $232.30 | 742 |
| 2015-12-01 | $267.90 | $268.16 | $267.90 | $268.16 | $230.08 | 1,912 |
| 2015-11-30 | $268.07 | $269.00 | $267.73 | $267.73 | $229.71 | 348 |
| 2015-11-27 | $265.79 | $265.79 | $265.79 | $265.79 | $228.04 | 2,429 |
| 2015-11-25 | $267.59 | $267.59 | $265.28 | $265.79 | $228.04 | 507 |
| 2015-11-24 | $262.89 | $263.89 | $261.49 | $263.85 | $226.38 | 1,612 |
| 2015-11-23 | $265.45 | $267.24 | $265.45 | $267.24 | $229.29 | 270 |
| 2015-11-20 | $270.33 | $270.33 | $268.05 | $268.05 | $229.98 | 1,105 |
| 2015-11-19 | $268.40 | $268.60 | $267.40 | $267.90 | $229.85 | 34,077 |
| 2015-11-18 | $265.73 | $267.27 | $265.73 | $267.27 | $229.31 | 6,850 |
| 2015-11-17 | $268.14 | $268.26 | $265.40 | $268.26 | $230.16 | 139 |
| 2015-11-16 | $261.15 | $265.65 | $261.15 | $265.65 | $227.92 | 363 |
| 2015-11-13 | $263.29 | $263.49 | $262.30 | $263.49 | $226.07 | 3,291 |
| 2015-11-12 | $265.54 | $267.30 | $265.40 | $267.30 | $229.34 | 1,846 |
| 2015-11-11 | $266.15 | $266.52 | $265.18 | $265.40 | $227.71 | 9,305 |
| 2015-11-10 | $263.28 | $264.74 | $263.00 | $264.74 | $227.14 | 3,391 |
| 2015-11-09 | $265.89 | $266.70 | $265.05 | $265.05 | $227.41 | 287 |
| 2015-11-06 | $267.65 | $269.11 | $267.65 | $267.90 | $229.85 | 343 |
| 2015-11-05 | $274.30 | $274.30 | $272.90 | $273.15 | $234.36 | 591 |
| 2015-11-04 | $273.15 | $274.39 | $269.40 | $269.40 | $231.14 | 6,657 |
| 2015-11-03 | $271.20 | $271.20 | $269.90 | $269.90 | $231.57 | 203 |
| 2015-11-02 | $271.62 | $271.62 | $269.75 | $269.75 | $231.44 | 518 |
| 2015-10-30 | $270.66 | $272.73 | $270.66 | $272.73 | $234.00 | 365 |
| 2015-10-29 | $270.53 | $271.02 | $269.71 | $271.02 | $232.53 | 255 |
| 2015-10-28 | $271.95 | $273.00 | $268.09 | $271.74 | $233.15 | 564 |
| 2015-10-27 | $267.50 | $269.35 | $266.00 | $267.00 | $229.08 | 650 |
| 2015-10-26 | $270.49 | $270.49 | $268.15 | $268.15 | $230.07 | 250 |
| 2015-10-23 | $269.65 | $269.65 | $269.40 | $269.40 | $231.14 | 860 |
| 2015-10-22 | $267.69 | $268.51 | $267.68 | $268.51 | $230.38 | 1,796 |
| 2015-10-21 | $265.26 | $265.85 | $263.40 | $263.40 | $225.99 | 1,195 |
| 2015-10-20 | $268.68 | $268.68 | $268.20 | $268.22 | $230.13 | 267 |
| 2015-10-19 | $272.15 | $272.64 | $272.15 | $272.15 | $233.50 | 1,474 |
| 2015-10-16 | $271.44 | $272.25 | $271.44 | $272.25 | $233.59 | 400 |
| 2015-10-15 | $265.25 | $268.80 | $265.25 | $266.48 | $228.63 | 3,177 |
| 2015-10-14 | $265.29 | $265.29 | $264.47 | $264.47 | $226.91 | 466 |
| 2015-10-13 | $266.27 | $266.27 | $266.27 | $266.27 | $228.45 | 1 |
| 2015-10-12 | $262.94 | $263.50 | $262.94 | $263.50 | $226.08 | 264 |
| 2015-10-09 | $264.00 | $264.00 | $261.65 | $261.74 | $224.57 | 3,296 |
| 2015-10-08 | $259.21 | $268.41 | $259.21 | $264.00 | $226.51 | 12,910 |
| 2015-10-07 | $261.28 | $266.08 | $257.40 | $259.64 | $222.77 | 37,467 |
| 2015-10-06 | $266.97 | $266.97 | $266.70 | $266.70 | $228.82 | 254 |
| 2015-10-05 | $265.96 | $267.92 | $265.96 | $267.25 | $229.30 | 481 |
| 2015-10-02 | $263.11 | $266.74 | $263.11 | $266.74 | $228.86 | 213 |
| 2015-10-01 | $265.84 | $265.84 | $262.39 | $264.41 | $226.86 | 4,543 |
| 2015-09-30 | $262.00 | $264.24 | $261.91 | $264.24 | $226.71 | 306 |
| 2015-09-29 | $259.00 | $259.00 | $259.00 | $259.00 | $222.22 | 30 |
| 2015-09-28 | $264.89 | $264.89 | $256.99 | $257.89 | $221.26 | 1,206 |
| 2015-09-25 | $257.01 | $257.38 | $253.65 | $253.65 | $217.63 | 577 |
| 2015-09-24 | $252.36 | $255.10 | $252.32 | $252.34 | $216.50 | 1,294 |
| 2015-09-23 | $256.25 | $256.25 | $253.06 | $253.06 | $217.12 | 243 |
| 2015-09-22 | $258.58 | $258.58 | $255.48 | $256.44 | $220.02 | 3,077 |
| 2015-09-21 | $267.40 | $268.23 | $265.50 | $267.50 | $229.51 | 415 |
| 2015-09-18 | $266.65 | $267.41 | $266.65 | $267.41 | $229.43 | 61 |
| 2015-09-17 | $266.05 | $268.39 | $265.79 | $265.79 | $228.04 | 91 |
| 2015-09-16 | $269.50 | $271.50 | $269.50 | $271.50 | $232.94 | 5,517 |
| 2015-09-15 | $266.47 | $268.85 | $265.09 | $265.09 | $227.44 | 288 |
| 2015-09-14 | $266.47 | $267.12 | $265.50 | $265.50 | $227.79 | 14,072 |
| 2015-09-11 | $267.18 | $269.00 | $266.28 | $269.00 | $230.80 | 1,613 |
| 2015-09-10 | $265.27 | $265.27 | $265.27 | $265.27 | $227.60 | 43 |
| 2015-09-09 | $270.12 | $270.12 | $266.24 | $267.00 | $229.08 | 575 |
| 2015-09-08 | $266.00 | $266.00 | $264.94 | $264.94 | $227.31 | 96 |
| 2015-09-04 | $266.14 | $266.81 | $264.70 | $266.81 | $228.92 | 739 |
Roche Holding AG (RHHVF) News Headlines
.jpg)
Roche’s Top-Selling Drug’s New High-Dose Version Fails in Study
None
bloomberg.com April 2, 2025.jpg)
.jpg)
Zealand Pharma Goes on Hiring Spree as It Gears Up for Obesity Tie-Up With Roche
None
wsj.com April 11, 2025Recent Roche Holding AG (RHHVF) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Roche Holding AG (RHHVF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |